BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 2024-05-10 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BP240517C00030000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
| BP240531C00030000 | 2024-04-19 12:07PM EDT | 2024-05-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240621C00030000 | 2024-04-02 1:56PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,316 | 0.00% |
| BP240719C00030000 | 2024-03-06 11:32AM EDT | 2024-07-19 | 7.00 | 7.30 | 9.70 | 0.00 | - | 2 | 75 | 40.92% |
| BP240920C00030000 | 2024-04-11 11:45AM EDT | 2024-09-20 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| BP241220C00030000 | 2024-04-23 11:28AM EDT | 2024-12-20 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,936 | 0.00% |
| BP250117C00030000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,812 | 0.00% |
| BP250620C00030000 | 2024-04-05 3:13PM EDT | 2025-06-20 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
| BP260116C00030000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 10.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3,807 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00030000 | 2024-04-29 11:43AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,305 | 25.00% |
| BP240621P00030000 | 2024-04-26 12:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,452 | 12.50% |
| BP240719P00030000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 12.50% |
| BP240920P00030000 | 2024-04-25 1:26PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,320 | 12.50% |
| BP241018P00030000 | 2024-04-24 10:45AM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| BP241220P00030000 | 2024-04-29 2:02PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,652 | 6.25% |
| BP250117P00030000 | 2024-04-29 1:57PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 21,199 | 6.25% |
| BP250620P00030000 | 2024-04-24 1:15PM EDT | 2025-06-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 6.25% |
| BP260116P00030000 | 2024-04-29 1:30PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 6.25% |
© 2024 Yahoo. All rights reserved.