UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,311.00 +2.40 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,974.93 +104.81 (+0.21%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.95 | 0.00 | - | 200 | 135 | 134.77% |
| BP240524C00047000 | 2024-05-02 1:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 735 | 80.76% |
| BP240531C00047000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.24 | +0.03 | - | - | 292 | 52.34% |
| BP240607C00047000 | 2024-05-03 2:52PM EDT | 2024-06-07 | 0.04 | 0.01 | 1.28 | +0.04 | - | 100 | 90 | 62.26% |
| BP240621C00047000 | 2024-05-01 11:08AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 1,007 | 28.32% |
| BP240920C00047000 | 2024-04-26 12:53PM EDT | 2024-09-20 | 0.23 | 0.15 | 0.18 | 0.00 | - | 1 | 672 | 21.49% |
| BP241018C00047000 | 2024-05-03 2:39PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.27 | -0.11 | -31.43% | 2 | 18 | 21.68% |
| BP241220C00047000 | 2024-04-26 10:49AM EDT | 2024-12-20 | 0.55 | 0.46 | 0.50 | 0.00 | - | 3 | 1,121 | 22.02% |
| BP250117C00047000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 0.52 | 0.57 | 0.61 | -0.03 | -5.45% | 1 | 3,482 | 22.17% |
| BP250620C00047000 | 2024-05-02 1:30PM EDT | 2025-06-20 | 1.22 | 1.12 | 1.24 | 0.00 | - | 3 | 920 | 22.85% |
| BP260116C00047000 | 2024-05-03 2:01PM EDT | 2026-01-16 | 1.96 | 1.90 | 2.11 | +0.11 | +5.95% | 1 | 655 | 23.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 8.70 | 7.55 | 9.60 | 0.00 | - | - | 3 | 78.13% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 2024-06-21 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 87.57% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 8.80 | 7.60 | 10.20 | -0.65 | -6.88% | 46 | 6 | 47.63% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 2024-12-20 | 8.25 | 7.70 | 10.45 | 0.00 | - | 16 | 16 | 39.34% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 9.10 | 8.70 | 8.90 | +0.90 | +10.98% | 149 | 705 | 22.10% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 2025-06-20 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 29.07% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 2026-01-16 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 21.40% |
© 2024 Yahoo. All rights reserved.