BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00045000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | 0.00 | - | 200 | 188 | 31.45% |
| BP240524C00045000 | 2024-04-26 2:09PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.26 | +0.01 | +20.00% | 202 | 138 | 38.87% |
| BP240531C00045000 | 2024-04-25 3:13PM EDT | 2024-05-31 | 0.05 | 0.04 | 1.21 | 0.00 | - | 201 | 11 | 61.67% |
| BP240621C00045000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 446 | 5,061 | 21.78% |
| BP240719C00045000 | 2024-04-23 12:55PM EDT | 2024-07-19 | 0.15 | 0.16 | 0.19 | -0.02 | -11.76% | 2 | 869 | 20.80% |
| BP240920C00045000 | 2024-04-26 11:07AM EDT | 2024-09-20 | 0.40 | 0.46 | 0.50 | -0.06 | -13.04% | 45 | 1,967 | 21.19% |
| BP241018C00045000 | 2024-04-25 11:00AM EDT | 2024-10-18 | 0.56 | 0.63 | 0.68 | 0.00 | - | 9 | 391 | 21.80% |
| BP241220C00045000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 1.05 | 0.98 | 1.04 | 0.00 | - | 46 | 4,564 | 22.34% |
| BP250117C00045000 | 2024-04-26 1:51PM EDT | 2025-01-17 | 1.14 | 1.14 | 1.18 | -0.06 | -5.00% | 32 | 5,997 | 22.39% |
| BP250620C00045000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 2.05 | 1.92 | 2.05 | 0.00 | - | 317 | 892 | 23.61% |
| BP260116C00045000 | 2024-04-26 12:53PM EDT | 2026-01-16 | 2.85 | 2.79 | 3.00 | -0.10 | -3.39% | 6 | 1,242 | 24.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00045000 | 2024-04-22 11:57AM EDT | 2024-05-17 | 6.50 | 4.05 | 7.00 | 0.00 | - | 2 | 366 | 86.72% |
| BP240621P00045000 | 2024-02-06 11:39AM EDT | 2024-06-21 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 81.01% |
| BP240719P00045000 | 2024-04-12 12:25PM EDT | 2024-07-19 | 5.25 | 4.20 | 7.00 | 0.00 | - | 117 | 117 | 44.14% |
| BP240920P00045000 | 2024-02-12 12:13PM EDT | 2024-09-20 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 44.31% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 4.05 | 6.20 | 0.00 | - | - | 206 | 21.70% |
| BP241220P00045000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 6.30 | 6.30 | 6.45 | 0.00 | - | 1 | 3,788 | 21.19% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 2025-01-17 | 5.85 | 6.40 | 6.55 | 0.00 | - | 5 | 478 | 20.97% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 7.00 | 7.20 | 0.00 | - | 70 | 77 | 21.18% |
| BP260116P00045000 | 2024-04-19 11:47AM EDT | 2026-01-16 | 8.35 | 7.65 | 7.95 | 0.00 | - | 1 | 2,054 | 21.23% |
© 2024 Yahoo. All rights reserved.