BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:33.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 6.45 | 6.00 | 6.10 | 0.00 | - | 9 | 338 | 48.83% |
| BP240621C00033000 | 2024-04-16 10:11AM EDT | 2024-06-21 | 5.58 | 6.05 | 6.15 | 0.00 | - | 5 | 906 | 31.15% |
| BP240719C00033000 | 2024-04-16 1:14PM EDT | 2024-07-19 | 5.94 | 6.10 | 6.20 | 0.00 | - | 14 | 380 | 27.05% |
| BP240920C00033000 | 2024-04-11 1:08PM EDT | 2024-09-20 | 7.00 | 6.35 | 6.45 | +0.20 | +2.94% | 4 | 312 | 25.76% |
| BP241018C00033000 | 2024-04-12 11:09AM EDT | 2024-10-18 | 7.82 | 6.45 | 6.60 | 0.00 | - | 5 | 27 | 26.05% |
| BP250620C00033000 | 2024-04-08 2:15PM EDT | 2025-06-20 | 7.70 | 7.50 | 7.70 | 0.00 | - | 176 | 409 | 26.25% |
| BP260116C00033000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 8.49 | 8.15 | 8.35 | -0.06 | -0.70% | 2 | 494 | 25.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00033000 | 2024-04-29 10:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 467 | 62.50% |
| BP240510P00033000 | 2024-04-30 10:48AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 20 | 188 | 51.95% |
| BP240517P00033000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | 0.00 | - | 469 | 757 | 44.92% |
| BP240524P00033000 | 2024-04-18 1:08PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.07 | 0.00 | - | - | 2 | 38.09% |
| BP240531P00033000 | 2024-04-30 1:42PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 2 | 171 | 35.55% |
| BP240621P00033000 | 2024-04-30 11:21AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.13 | -0.01 | -10.00% | 1 | 5,631 | 29.88% |
| BP240719P00033000 | 2024-04-29 12:06PM EDT | 2024-07-19 | 0.15 | 0.16 | 0.18 | 0.00 | - | 1 | 1,685 | 26.17% |
| BP240920P00033000 | 2024-04-29 12:41PM EDT | 2024-09-20 | 0.36 | 0.43 | 0.45 | 0.00 | - | 3 | 831 | 25.68% |
| BP241018P00033000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 0.52 | 0.51 | 0.55 | 0.00 | - | 10 | 180 | 25.20% |
| BP250620P00033000 | 2024-04-26 12:54PM EDT | 2025-06-20 | 1.56 | 1.63 | 1.73 | 0.00 | - | 1 | 1,082 | 26.48% |
| BP260116P00033000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 2.35 | 2.29 | 2.46 | 0.00 | - | 5 | 959 | 26.15% |
© 2024 Yahoo. All rights reserved.