BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00039000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 425 | 22.07% |
| BP240531C00039000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.08 | 0.00 | - | 30 | 183 | 18.07% |
| BP240607C00039000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 0.17 | 0.12 | 0.17 | +0.01 | +6.25% | 6 | 173 | 18.80% |
| BP240614C00039000 | 2024-05-17 3:06PM EDT | 2024-06-14 | 0.25 | 0.14 | 0.25 | +0.02 | +8.70% | 417 | 55 | 18.90% |
| BP240621C00039000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 0.33 | 0.29 | 0.32 | +0.10 | +43.48% | 152 | 12,225 | 18.80% |
| BP240628C00039000 | 2024-05-17 12:54PM EDT | 2024-06-28 | 0.36 | 0.27 | 0.39 | +0.02 | +5.88% | 4 | 53 | 18.80% |
| BP240719C00039000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.58 | +0.11 | +22.92% | 42 | 6,200 | 18.85% |
| BP240920C00039000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.14 | +0.12 | +12.00% | 14 | 443 | 20.12% |
| BP241018C00039000 | 2024-05-16 10:55AM EDT | 2024-10-18 | 1.30 | 1.37 | 1.42 | 0.00 | - | 20 | 782 | 21.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00039000 | 2024-05-16 2:51PM EDT | 2024-05-24 | 1.95 | 1.44 | 1.68 | 0.00 | - | 11 | 46 | 34.38% |
| BP240531P00039000 | 2024-05-16 1:14PM EDT | 2024-05-31 | 1.98 | 1.37 | 1.57 | 0.00 | - | 1 | 95 | 16.60% |
| BP240607P00039000 | 2024-05-17 12:25PM EDT | 2024-06-07 | 1.66 | 1.53 | 1.94 | -0.19 | -10.27% | 1 | 51 | 28.32% |
| BP240614P00039000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 1.21 | 0.96 | 1.77 | 0.00 | - | - | 1 | 19.24% |
| BP240621P00039000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.62 | 1.61 | 1.74 | -0.19 | -10.50% | 21 | 8,986 | 16.26% |
| BP240719P00039000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 1.73 | 1.73 | 1.79 | -0.36 | -17.22% | 1 | 1,062 | 13.14% |
| BP240920P00039000 | 2024-05-16 10:27AM EDT | 2024-09-20 | 2.58 | 2.34 | 2.52 | 0.00 | - | 1 | 235 | 18.58% |
| BP241018P00039000 | 2024-05-14 9:39AM EDT | 2024-10-18 | 2.60 | 2.48 | 2.55 | 0.00 | - | 11 | 1,123 | 17.12% |
© 2024 Yahoo. All rights reserved.