BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:36.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00036000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 3.78 | 3.00 | 4.45 | +0.28 | +8.00% | 1 | 165 | 123.83% |
| BP240510C00036000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 3.61 | 3.10 | 3.20 | -0.44 | -10.86% | 1 | 26 | 47.95% |
| BP240517C00036000 | 2024-04-30 10:33AM EDT | 2024-05-17 | 3.40 | 3.15 | 3.25 | -0.21 | -5.82% | 1 | 905 | 39.75% |
| BP240524C00036000 | 2024-04-16 10:27AM EDT | 2024-05-24 | 2.75 | 3.20 | 3.25 | 0.00 | - | 22 | 25 | 33.74% |
| BP240531C00036000 | 2024-04-26 11:27AM EDT | 2024-05-31 | 3.45 | 3.15 | 3.30 | 0.00 | - | 1 | 4 | 31.45% |
| BP240621C00036000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 3.25 | 3.30 | 3.40 | 0.00 | - | 1 | 85 | 26.86% |
| BP240719C00036000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 3.90 | 3.50 | 3.60 | 0.00 | - | 51 | 1,646 | 25.34% |
| BP240920C00036000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 3.40 | 3.95 | 4.05 | 0.00 | - | 1 | 24 | 24.68% |
| BP241018C00036000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 4.60 | 4.15 | 4.30 | +0.14 | +3.14% | 1 | 105 | 25.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00036000 | 2024-04-30 12:41PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 96 | 43.36% |
| BP240510P00036000 | 2024-04-30 2:22PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 5 | 2,203 | 35.94% |
| BP240517P00036000 | 2024-04-30 1:02PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.19 | +0.08 | +57.14% | 2 | 2,216 | 32.23% |
| BP240524P00036000 | 2024-04-26 3:31PM EDT | 2024-05-24 | 0.19 | 0.21 | 0.23 | 0.00 | - | 1 | 21 | 29.15% |
| BP240531P00036000 | 2024-04-29 9:41AM EDT | 2024-05-31 | 0.21 | 0.25 | 0.28 | 0.00 | - | 10 | 14 | 27.59% |
| BP240607P00036000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 0.24 | 0.30 | 0.33 | 0.00 | - | 2 | 12 | 26.56% |
| BP240621P00036000 | 2024-04-30 1:28PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | +0.09 | +28.12% | 23 | 703 | 24.81% |
| BP240719P00036000 | 2024-04-30 12:01PM EDT | 2024-07-19 | 0.53 | 0.52 | 0.55 | +0.09 | +20.45% | 36 | 2,456 | 22.75% |
| BP240920P00036000 | 2024-04-29 1:22PM EDT | 2024-09-20 | 0.88 | 1.01 | 1.04 | 0.00 | - | 83 | 223 | 23.41% |
| BP241018P00036000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 1.06 | 1.15 | 1.19 | 0.00 | - | 25 | 1,582 | 23.10% |
© 2024 Yahoo. All rights reserved.