BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00045000 | 2024-07-22 2:26PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 67.19% |
| BP240816C00045000 | 2024-07-23 10:02AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 120 | 46.09% |
| BP240920C00045000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 33 | 3,418 | 29.69% |
| BP241018C00045000 | 2024-07-25 9:47AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 376 | 25.39% |
| BP241220C00045000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 40 | 4,116 | 21.97% |
| BP250117C00045000 | 2024-07-26 3:10PM EDT | 2025-01-17 | 0.13 | 0.11 | 0.12 | 0.00 | - | 2 | 6,250 | 21.29% |
| BP250620C00045000 | 2024-07-23 3:39PM EDT | 2025-06-20 | 0.37 | 0.39 | 0.45 | 0.00 | - | 12 | 1,705 | 21.39% |
| BP260116C00045000 | 2024-07-26 1:19PM EDT | 2026-01-16 | 0.93 | 0.85 | 0.97 | +0.01 | +1.09% | 6 | 1,589 | 21.45% |
| BP261218C00045000 | 2024-07-24 3:43PM EDT | 2026-12-18 | 1.39 | 1.43 | 1.72 | -0.11 | -7.33% | 1 | 39 | 21.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00045000 | 2024-07-23 10:41AM EDT | 2024-08-16 | 10.30 | 9.95 | 10.30 | 0.00 | - | 50 | 58 | 80.47% |
| BP240920P00045000 | 2024-06-10 3:45PM EDT | 2024-09-20 | 9.15 | 9.25 | 10.45 | 0.00 | - | 2 | 4 | 59.47% |
| BP241018P00045000 | 2024-05-31 9:45AM EDT | 2024-10-18 | 7.70 | 8.00 | 10.15 | 0.00 | - | 1 | 1 | 40.97% |
| BP241220P00045000 | 2024-06-28 9:47AM EDT | 2024-12-20 | 9.10 | 9.05 | 11.20 | 0.00 | - | 298 | 3,702 | 48.10% |
| BP250117P00045000 | 2024-07-09 9:40AM EDT | 2025-01-17 | 10.35 | 9.95 | 11.20 | 0.00 | - | 3 | 481 | 44.09% |
| BP250620P00045000 | 2024-07-18 10:13AM EDT | 2025-06-20 | 9.80 | 10.05 | 10.35 | 0.00 | - | 1 | 314 | 23.37% |
| BP260116P00045000 | 2024-07-17 9:45AM EDT | 2026-01-16 | 10.35 | 9.35 | 11.60 | 0.00 | - | 1 | 2,053 | 27.94% |
© 2024 Yahoo. All rights reserved.