BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00035000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 4.49 | 3.70 | 5.00 | 0.00 | - | 3 | 7 | 123.44% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 2024-05-10 | 4.19 | 3.70 | 3.95 | 0.00 | - | 1 | 2 | 49.41% |
| BP240517C00035000 | 2024-04-30 12:11PM EDT | 2024-05-17 | 4.15 | 3.85 | 4.95 | -0.20 | -4.60% | 1 | 522 | 60.25% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 2.99 | 4.15 | 0.00 | - | 1 | 1 | 41.80% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 2.97 | 4.15 | 0.00 | - | - | 1 | 36.96% |
| BP240621C00035000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 4.80 | 3.95 | 4.05 | +0.15 | +3.23% | 1 | 1,328 | 25.83% |
| BP240719C00035000 | 2024-04-30 12:11PM EDT | 2024-07-19 | 4.35 | 4.15 | 4.25 | -0.45 | -9.38% | 1 | 339 | 25.39% |
| BP240920C00035000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 4.65 | 4.50 | 4.65 | -0.41 | -8.10% | 1 | 1,325 | 24.78% |
| BP241018C00035000 | 2024-04-29 9:51AM EDT | 2024-10-18 | 5.35 | 4.70 | 4.85 | 0.00 | - | 1 | 249 | 25.10% |
| BP241220C00035000 | 2024-04-29 11:20AM EDT | 2024-12-20 | 5.65 | 5.10 | 5.30 | 0.00 | - | 4 | 976 | 25.90% |
| BP250117C00035000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 5.67 | 5.25 | 5.40 | -0.23 | -3.90% | 1 | 2,509 | 25.39% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 6.37 | 6.00 | 6.20 | +0.52 | +8.89% | 50 | 49 | 25.76% |
| BP260116C00035000 | 2024-04-29 10:53AM EDT | 2026-01-16 | 6.88 | 6.65 | 7.15 | -0.42 | -5.75% | 4 | 2,397 | 26.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00035000 | 2024-04-30 12:44PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 41 | 384 | 50.78% |
| BP240510P00035000 | 2024-04-30 10:44AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 200 | 298 | 40.04% |
| BP240517P00035000 | 2024-04-30 2:34PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 19 | 1,311 | 35.35% |
| BP240524P00035000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 0.10 | 0.13 | 0.15 | 0.00 | - | 10 | 13 | 31.15% |
| BP240531P00035000 | 2024-04-24 12:31PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.20 | 0.00 | - | - | 2 | 29.88% |
| BP240621P00035000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.29 | +0.05 | +23.81% | 19 | 6,092 | 26.12% |
| BP240719P00035000 | 2024-04-30 1:58PM EDT | 2024-07-19 | 0.36 | 0.38 | 0.40 | +0.05 | +16.13% | 50 | 943 | 23.68% |
| BP240920P00035000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 0.70 | 0.80 | 0.85 | 0.00 | - | 27 | 3,051 | 24.39% |
| BP241018P00035000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 0.83 | 0.94 | 0.99 | 0.00 | - | 6 | 400 | 24.05% |
| BP241220P00035000 | 2024-04-29 2:27PM EDT | 2024-12-20 | 1.23 | 1.37 | 1.44 | 0.00 | - | 2 | 4,359 | 25.05% |
| BP250117P00035000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 1.44 | 1.47 | 1.52 | +0.11 | +8.27% | 1 | 15,749 | 24.41% |
| BP250620P00035000 | 2024-04-29 3:06PM EDT | 2025-06-20 | 2.14 | 2.20 | 2.36 | 0.00 | - | 204 | 1,182 | 25.31% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 3.04 | 2.98 | 3.15 | 0.00 | - | 8 | 537 | 25.04% |
© 2024 Yahoo. All rights reserved.