BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-04-19 12:38PM EDT | 2024-05-17 | 13.45 | 14.00 | 14.10 | 0.00 | - | 202 | 256 | 113.67% |
| BP240621C00025000 | 2024-04-11 11:56AM EDT | 2024-06-21 | 14.15 | 14.00 | 14.10 | 0.00 | - | 2 | 11 | 66.21% |
| BP241220C00025000 | 2024-04-29 11:49AM EDT | 2024-12-20 | 14.50 | 14.00 | 14.15 | 0.00 | - | 2 | 6,474 | 35.35% |
| BP250117C00025000 | 2024-04-26 10:18AM EDT | 2025-01-17 | 14.32 | 13.95 | 14.15 | 0.00 | - | 1 | 436 | 33.40% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 2025-06-20 | 13.76 | 14.05 | 14.25 | 0.00 | - | 3 | 3 | 28.83% |
| BP260116C00025000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 14.65 | 14.25 | 14.45 | 0.00 | - | 1 | 4,868 | 26.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00025000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 36 | 82.81% |
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,019 | 50.00% |
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,251 | 45.90% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 38.57% |
| BP241018P00025000 | 2024-04-03 1:08PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.11 | 0.00 | - | 2 | 2 | 35.94% |
| BP241220P00025000 | 2024-04-23 2:26PM EDT | 2024-12-20 | 0.15 | 0.13 | 0.19 | 0.00 | - | 1 | 2,451 | 34.18% |
| BP250117P00025000 | 2024-04-30 1:30PM EDT | 2025-01-17 | 0.16 | 0.00 | 0.20 | -0.08 | -33.33% | 2 | 2,901 | 32.62% |
| BP250620P00025000 | 2024-04-30 12:56PM EDT | 2025-06-20 | 0.45 | 0.41 | 0.46 | +0.01 | +2.27% | 2 | 30 | 31.54% |
| BP260116P00025000 | 2024-04-23 10:00AM EDT | 2026-01-16 | 0.86 | 0.73 | 0.89 | 0.00 | - | 4 | 141 | 31.18% |
© 2024 Yahoo. All rights reserved.