UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.65 -0.08 (-0.10%) GOLD FUTURES
2,394.30 -3.70 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,975.20 +1,743.17 (+3.54%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00040000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 14,255 | 36.72% |
| BP240426C00040000 | 2024-04-18 2:21PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 258 | 1,165 | 23.83% |
| BP240503C00040000 | 2024-04-18 10:37AM EDT | 2024-05-03 | 0.21 | 0.10 | 0.13 | -0.01 | -4.55% | 5 | 1,216 | 23.24% |
| BP240510C00040000 | 2024-04-18 1:32PM EDT | 2024-05-10 | 0.35 | 0.27 | 0.32 | -0.05 | -12.50% | 9 | 385 | 26.86% |
| BP240517C00040000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.35 | -0.15 | -31.25% | 167 | 4,665 | 24.41% |
| BP240524C00040000 | 2024-04-18 3:10PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.40 | -0.25 | -38.46% | 5 | 110 | 23.34% |
| BP240621C00040000 | 2024-04-18 3:03PM EDT | 2024-06-21 | 0.60 | 0.56 | 0.59 | -0.15 | -20.00% | 220 | 9,742 | 21.19% |
| BP240719C00040000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 0.84 | 0.82 | 0.87 | -0.24 | -22.22% | 17 | 2,101 | 21.85% |
| BP240920C00040000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 1.33 | 1.30 | 1.36 | -0.23 | -14.74% | 248 | 1,892 | 22.14% |
| BP241018C00040000 | 2024-04-18 11:24AM EDT | 2024-10-18 | 1.73 | 1.52 | 1.57 | -0.08 | -4.42% | 6 | 445 | 22.43% |
| BP241220C00040000 | 2024-04-18 2:46PM EDT | 2024-12-20 | 2.03 | 1.91 | 2.04 | -0.15 | -6.88% | 26 | 6,006 | 23.22% |
| BP250117C00040000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 2.21 | 2.14 | 2.21 | -0.08 | -3.49% | 39 | 16,100 | 23.32% |
| BP250620C00040000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 3.50 | 2.68 | 3.15 | 0.00 | - | 2 | 440 | 24.44% |
| BP260116C00040000 | 2024-04-17 11:08AM EDT | 2026-01-16 | 4.30 | 3.80 | 4.05 | 0.00 | - | 1 | 3,792 | 24.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00040000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 2.05 | 2.00 | 2.38 | +0.32 | +18.50% | 27 | 1,474 | 62.50% |
| BP240426P00040000 | 2024-04-16 11:05AM EDT | 2024-04-26 | 1.58 | 2.00 | 2.21 | 0.00 | - | 7 | 454 | 30.96% |
| BP240503P00040000 | 2024-04-18 11:22AM EDT | 2024-05-03 | 1.77 | 1.33 | 2.19 | +0.38 | +27.34% | 4 | 50 | 22.07% |
| BP240510P00040000 | 2024-04-18 11:19AM EDT | 2024-05-10 | 1.94 | 0.71 | 2.87 | -0.06 | -3.00% | 6 | 18 | 41.60% |
| BP240517P00040000 | 2024-04-18 11:09AM EDT | 2024-05-17 | 2.30 | 2.53 | 2.66 | +0.02 | +0.88% | 18 | 1,509 | 30.96% |
| BP240621P00040000 | 2024-04-18 10:20AM EDT | 2024-06-21 | 2.46 | 0.71 | 2.84 | -0.04 | -1.60% | 1 | 9,016 | 24.22% |
| BP240719P00040000 | 2024-04-17 2:00PM EDT | 2024-07-19 | 2.64 | 2.86 | 3.85 | 0.00 | - | 36 | 747 | 34.25% |
| BP240920P00040000 | 2024-04-17 2:40PM EDT | 2024-09-20 | 3.10 | 3.35 | 3.45 | 0.00 | - | 25 | 2,107 | 22.27% |
| BP241018P00040000 | 2024-04-11 1:46PM EDT | 2024-10-18 | 2.69 | 3.50 | 3.60 | 0.00 | - | 1 | 140 | 21.96% |
| BP241220P00040000 | 2024-04-18 1:12PM EDT | 2024-12-20 | 3.85 | 3.90 | 4.05 | +1.12 | +41.03% | 2 | 29,234 | 22.67% |
| BP250117P00040000 | 2024-04-17 12:42PM EDT | 2025-01-17 | 3.95 | 4.00 | 4.15 | 0.00 | - | 94 | 798 | 22.27% |
| BP250620P00040000 | 2024-04-03 1:20PM EDT | 2025-06-20 | 4.40 | 4.75 | 4.95 | 0.00 | - | 5 | 9 | 22.75% |
| BP260116P00040000 | 2024-04-16 2:27PM EDT | 2026-01-16 | 5.30 | 5.50 | 5.75 | 0.00 | - | 75 | 529 | 22.66% |
© 2024 Yahoo. All rights reserved.