BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00038000 | 2024-05-24 3:30PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 42 | 374 | 23.24% |
| BP240607C00038000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | 0.00 | - | 10 | 138 | 20.31% |
| BP240614C00038000 | 2024-05-24 3:24PM EDT | 2024-06-14 | 0.17 | 0.17 | 0.21 | 0.00 | - | 976 | 215 | 19.48% |
| BP240621C00038000 | 2024-05-24 1:55PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 290 | 3,338 | 18.95% |
| BP240628C00038000 | 2024-05-24 3:37PM EDT | 2024-06-28 | 0.32 | 0.05 | 0.58 | 0.00 | - | 71 | 241 | 24.66% |
| BP240705C00038000 | 2024-05-24 1:36PM EDT | 2024-07-05 | 0.39 | 0.33 | 0.45 | 0.00 | - | 1 | 0 | 19.39% |
| BP240719C00038000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.56 | +0.07 | +14.89% | 1,141 | 2,060 | 18.87% |
| BP240816C00038000 | 2024-05-24 2:29PM EDT | 2024-08-16 | 0.87 | 0.88 | 0.90 | +0.06 | +7.41% | 51 | 1,312 | 20.56% |
| BP240920C00038000 | 2024-05-23 2:06PM EDT | 2024-09-20 | 1.00 | 1.08 | 1.11 | 0.00 | - | 61 | 548 | 19.83% |
| BP241018C00038000 | 2024-05-24 3:07PM EDT | 2024-10-18 | 1.31 | 1.33 | 1.37 | +0.07 | +5.65% | 3 | 805 | 20.70% |
| BP250117C00038000 | 2024-05-24 1:36PM EDT | 2025-01-17 | 2.05 | 2.00 | 2.09 | +0.15 | +7.89% | 111 | 38 | 22.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00038000 | 2024-05-24 10:41AM EDT | 2024-05-31 | 1.27 | 1.19 | 1.51 | -0.33 | -20.63% | 38 | 362 | 39.45% |
| BP240607P00038000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 1.61 | 1.14 | 1.47 | 0.00 | - | 8 | 137 | 23.54% |
| BP240614P00038000 | 2024-05-23 2:58PM EDT | 2024-06-14 | 1.73 | 1.17 | 1.62 | 0.00 | - | 2 | 112 | 24.32% |
| BP240621P00038000 | 2024-05-24 1:31PM EDT | 2024-06-21 | 1.39 | 1.21 | 1.46 | -0.32 | -18.71% | 100 | 2,785 | 15.63% |
| BP240628P00038000 | 2024-05-24 1:31PM EDT | 2024-06-28 | 1.49 | 1.31 | 1.58 | +0.34 | +29.57% | 138 | 6 | 17.38% |
| BP240719P00038000 | 2024-05-24 3:04PM EDT | 2024-07-19 | 1.62 | 1.35 | 1.61 | -0.19 | -10.50% | 27 | 1,871 | 14.21% |
| BP240816P00038000 | 2024-05-24 12:57PM EDT | 2024-08-16 | 1.98 | 2.01 | 2.06 | -0.32 | -13.91% | 135 | 836 | 18.75% |
| BP240920P00038000 | 2024-05-22 2:40PM EDT | 2024-09-20 | 2.32 | 2.15 | 2.21 | 0.00 | - | 1 | 969 | 17.60% |
| BP241018P00038000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 2.31 | 2.30 | 2.34 | +0.27 | +13.24% | 5 | 1,284 | 17.26% |
© 2024 Yahoo. All rights reserved.