BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-05-07 10:37AM EDT | 2024-05-31 | 7.82 | 5.95 | 7.75 | 0.00 | - | 1 | 1 | 90.82% |
| BP240607C00030000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 8.57 | 7.15 | 7.70 | 0.00 | - | 1 | 1 | 69.24% |
| BP240621C00030000 | 2024-05-16 10:24AM EDT | 2024-06-21 | 7.45 | 6.70 | 9.00 | 0.00 | - | 65 | 158 | 61.43% |
| BP240719C00030000 | 2024-05-16 10:29AM EDT | 2024-07-19 | 7.57 | 7.05 | 7.95 | 0.00 | - | 33 | 67 | 48.98% |
| BP240920C00030000 | 2024-05-14 10:15AM EDT | 2024-09-20 | 7.96 | 7.85 | 9.05 | 0.00 | - | 3 | 202 | 55.13% |
| BP241018C00030000 | 2024-05-07 1:42PM EDT | 2024-10-18 | 7.91 | 7.95 | 8.95 | 0.00 | - | - | 1 | 48.34% |
| BP241220C00030000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 8.00 | 8.10 | 8.55 | 0.00 | - | 7 | 1,936 | 35.43% |
| BP250117C00030000 | 2024-05-14 11:39AM EDT | 2025-01-17 | 8.30 | 8.15 | 9.85 | 0.00 | - | 2 | 1,797 | 48.49% |
| BP250620C00030000 | 2024-05-17 9:52AM EDT | 2025-06-20 | 8.45 | 7.75 | 8.75 | +0.09 | +1.08% | 1 | 504 | 28.05% |
| BP260116C00030000 | 2024-05-17 10:49AM EDT | 2026-01-16 | 8.90 | 9.00 | 9.25 | 0.00 | - | 1 | 3,811 | 26.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00030000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.60 | 0.00 | - | - | 100 | 76.07% |
| BP240614P00030000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.20 | 0.00 | - | 200 | 135 | 50.39% |
| BP240621P00030000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 1,443 | 37.89% |
| BP240719P00030000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.22 | 0.00 | - | 203 | 481 | 39.75% |
| BP240920P00030000 | 2024-05-16 12:47PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 1,326 | 24.32% |
| BP241018P00030000 | 2024-05-08 2:09PM EDT | 2024-10-18 | 0.24 | 0.15 | 0.18 | 0.00 | - | 6 | 115 | 24.12% |
| BP241220P00030000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.57 | -0.03 | -7.69% | 1 | 1,649 | 28.15% |
| BP250117P00030000 | 2024-05-17 11:12AM EDT | 2025-01-17 | 0.46 | 0.21 | 0.45 | -0.06 | -11.54% | 1 | 21,159 | 24.54% |
| BP250620P00030000 | 2024-05-16 1:57PM EDT | 2025-06-20 | 1.04 | 0.67 | 1.11 | 0.00 | - | 21 | 639 | 26.61% |
| BP260116P00030000 | 2024-05-07 3:16PM EDT | 2026-01-16 | 1.75 | 1.53 | 1.69 | 0.00 | - | 6 | 451 | 25.98% |
© 2024 Yahoo. All rights reserved.