BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00042000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 71 | 326 | 42.58% |
| BP240517C00042000 | 2024-05-03 11:36AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.12 | -0.03 | -25.00% | 3 | 5,395 | 32.42% |
| BP240524C00042000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 1 | 82 | 27.15% |
| BP240531C00042000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.16 | 0.00 | - | 5 | 28 | 24.90% |
| BP240621C00042000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | +0.03 | +14.29% | 201 | 9,272 | 21.92% |
| BP240719C00042000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.44 | -0.08 | -16.67% | 174 | 1,164 | 21.22% |
| BP240920C00042000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 0.83 | 0.84 | 0.88 | -0.08 | -8.79% | 10 | 740 | 21.46% |
| BP241018C00042000 | 2024-05-03 11:23AM EDT | 2024-10-18 | 0.96 | 1.05 | 1.12 | -0.10 | -9.43% | 1 | 570 | 22.19% |
| BP241220C00042000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 1.35 | 1.46 | 1.50 | -0.20 | -12.90% | 23 | 2,733 | 22.30% |
| BP250117C00042000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 1.62 | 1.64 | 1.70 | -0.09 | -5.26% | 9 | 4,292 | 22.69% |
| BP250620C00042000 | 2024-05-02 3:21PM EDT | 2025-06-20 | 2.55 | 2.45 | 2.58 | 0.00 | - | 175 | 1,098 | 23.52% |
| BP260116C00042000 | 2024-05-02 1:46PM EDT | 2026-01-16 | 3.60 | 3.35 | 3.60 | 0.00 | - | 100 | 2,149 | 24.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 4.40 | 2.81 | 5.05 | 0.00 | - | 2 | 6 | 57.91% |
| BP240621P00042000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 3.20 | 3.75 | 3.85 | 0.00 | - | 1 | 779 | 29.20% |
| BP240719P00042000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 3.70 | 3.80 | 3.95 | 0.00 | - | 5 | 253 | 25.07% |
| BP240920P00042000 | 2024-04-23 12:19PM EDT | 2024-09-20 | 3.85 | 4.20 | 4.30 | 0.00 | - | 207 | 419 | 22.93% |
| BP241018P00042000 | 2024-03-27 9:52AM EDT | 2024-10-18 | 5.26 | 3.75 | 3.85 | 0.00 | - | 63 | 177 | 15.77% |
| BP241220P00042000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 4.35 | 4.70 | 4.80 | 0.00 | - | 1 | 4,684 | 22.32% |
| BP250117P00042000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.90 | 0.00 | - | 108 | 697 | 21.90% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 2025-06-20 | 5.55 | 5.50 | 5.65 | 0.00 | - | 120 | 308 | 22.12% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 6.00 | 6.50 | 0.00 | - | 1 | 126 | 22.30% |
© 2024 Yahoo. All rights reserved.