BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00033000 | 2024-05-16 9:52AM EDT | 2024-06-21 | 4.44 | 3.65 | 4.80 | 0.00 | - | 52 | 113 | 39.26% |
| BP240719C00033000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 5.73 | 3.90 | 5.00 | 0.00 | - | 4 | 376 | 34.62% |
| BP240920C00033000 | 2024-05-09 10:42AM EDT | 2024-09-20 | 5.25 | 5.10 | 5.30 | 0.00 | - | 1 | 313 | 29.49% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 6.63 | 5.25 | 5.35 | 0.00 | - | 50 | 77 | 27.37% |
| BP250620C00033000 | 2024-05-08 11:32AM EDT | 2025-06-20 | 6.30 | 5.45 | 6.50 | 0.00 | - | 5 | 409 | 26.29% |
| BP260116C00033000 | 2024-05-15 9:59AM EDT | 2026-01-16 | 6.90 | 6.95 | 7.20 | 0.00 | - | 21 | 692 | 25.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00033000 | 2024-05-16 9:35AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.27 | 0.00 | - | 100 | 365 | 74.22% |
| BP240531P00033000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.20 | -0.01 | -25.00% | 111 | 375 | 55.57% |
| BP240607P00033000 | 2024-05-17 10:25AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.19 | -0.01 | -25.00% | 200 | 244 | 44.14% |
| BP240614P00033000 | 2024-05-16 11:05AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 105 | 27.74% |
| BP240621P00033000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 131 | 5,682 | 25.68% |
| BP240719P00033000 | 2024-05-17 9:32AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 1,491 | 21.29% |
| BP240920P00033000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.34 | -0.04 | -10.53% | 10 | 916 | 21.12% |
| BP241018P00033000 | 2024-05-16 1:04PM EDT | 2024-10-18 | 0.50 | 0.41 | 0.45 | 0.00 | - | 7 | 220 | 21.05% |
| BP250620P00033000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 1.75 | 1.58 | 1.75 | 0.00 | - | 12 | 1,083 | 24.30% |
| BP260116P00033000 | 2024-05-15 3:52PM EDT | 2026-01-16 | 2.49 | 2.30 | 2.55 | 0.00 | - | 3 | 979 | 24.61% |
© 2024 Yahoo. All rights reserved.