BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00028000 | 2024-05-16 12:36PM EDT | 2024-06-21 | 9.30 | 7.40 | 10.60 | 0.00 | - | 2 | 4 | 76.56% |
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 9.40 | 8.75 | 9.45 | 0.00 | - | - | 4 | 73.83% |
| BP240705C00028000 | 2024-05-24 12:27PM EDT | 2024-07-05 | 9.01 | 7.00 | 9.05 | 0.00 | - | 5 | 0 | 64.45% |
| BP240719C00028000 | 2024-05-16 1:22PM EDT | 2024-07-19 | 9.35 | 8.95 | 10.55 | 0.00 | - | - | 2 | 80.37% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 2024-09-20 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 58.11% |
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 2024-10-18 | 11.41 | 9.70 | 9.85 | 0.00 | - | 5 | 5 | 50.83% |
| BP250117C00028000 | 2024-05-23 1:56PM EDT | 2025-01-17 | 9.00 | 9.15 | 9.30 | 0.00 | - | 10 | 279 | 31.35% |
| BP250620C00028000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 9.58 | 9.45 | 10.75 | 0.00 | - | 1 | 0 | 40.11% |
| BP260116C00028000 | 2024-05-08 2:45PM EDT | 2026-01-16 | 10.30 | 9.80 | 10.15 | 0.00 | - | 3 | 1,743 | 27.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00028000 | 2024-05-17 9:56AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 132.81% |
| BP240621P00028000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 501 | 49.22% |
| BP240719P00028000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 35.74% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| BP241018P00028000 | 2024-05-10 1:45PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.12 | 0.00 | - | 200 | 149 | 26.66% |
| BP250117P00028000 | 2024-05-24 2:47PM EDT | 2025-01-17 | 0.27 | 0.08 | 0.30 | -0.02 | -6.90% | 1 | 1,228 | 25.88% |
| BP250620P00028000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 0.64 | 0.67 | 0.75 | 0.00 | - | 82 | 720 | 26.61% |
| BP260116P00028000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 1.20 | 1.21 | 1.36 | 0.00 | - | 20 | 497 | 26.99% |
© 2024 Yahoo. All rights reserved.