BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00039000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 184 | 4,612 | 18.75% |
| BP240524C00039000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.10 | -0.04 | -26.67% | 5 | 390 | 15.63% |
| BP240531C00039000 | 2024-05-10 9:51AM EDT | 2024-05-31 | 0.20 | 0.13 | 0.16 | 0.00 | - | 59 | 120 | 15.19% |
| BP240607C00039000 | 2024-05-10 3:13PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.23 | -0.05 | -17.86% | 23 | 111 | 15.38% |
| BP240614C00039000 | 2024-05-10 3:06PM EDT | 2024-06-14 | 0.29 | 0.08 | 0.33 | -0.10 | -25.64% | 7 | 13 | 16.36% |
| BP240621C00039000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.37 | -0.09 | -20.00% | 249 | 10,197 | 15.82% |
| BP240719C00039000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.67 | 0.62 | 0.65 | -0.10 | -12.99% | 24 | 5,924 | 16.94% |
| BP240920C00039000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 1.21 | 1.18 | 1.25 | -0.12 | -9.02% | 10 | 211 | 19.14% |
| BP241018C00039000 | 2024-05-10 11:05AM EDT | 2024-10-18 | 1.59 | 1.45 | 1.50 | 0.00 | - | 25 | 702 | 19.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00039000 | 2024-05-10 11:05AM EDT | 2024-05-17 | 1.63 | 1.55 | 1.72 | +0.22 | +15.60% | 2 | 657 | 48.93% |
| BP240524P00039000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 1.47 | 1.58 | 1.65 | -0.85 | -36.64% | 1 | 53 | 32.03% |
| BP240531P00039000 | 2024-05-07 2:21PM EDT | 2024-05-31 | 1.89 | 1.61 | 2.09 | 0.00 | - | 1 | 93 | 39.06% |
| BP240607P00039000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 1.53 | 1.08 | 2.13 | 0.00 | - | 2 | 10 | 34.86% |
| BP240614P00039000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 1.21 | 1.53 | 1.83 | 0.00 | - | - | 1 | 24.41% |
| BP240621P00039000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 1.48 | 1.73 | 1.85 | -0.14 | -8.64% | 1 | 8,776 | 22.71% |
| BP240719P00039000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 1.94 | 1.71 | 2.10 | 0.00 | - | 319 | 1,086 | 21.58% |
| BP240920P00039000 | 2024-05-08 12:38PM EDT | 2024-09-20 | 2.85 | 2.47 | 2.54 | 0.00 | - | 1 | 207 | 20.61% |
| BP241018P00039000 | 2024-05-09 9:41AM EDT | 2024-10-18 | 2.75 | 2.61 | 2.67 | 0.00 | - | 78 | 1,124 | 20.04% |
© 2024 Yahoo. All rights reserved.