BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:37.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00037000 | 2024-04-29 3:09PM EDT | 2024-05-03 | 2.40 | 1.84 | 1.92 | 0.00 | - | 21 | 40 | 29.30% |
| BP240510C00037000 | 2024-04-29 12:20PM EDT | 2024-05-10 | 2.75 | 2.10 | 2.16 | 0.00 | - | 1 | 27 | 34.96% |
| BP240517C00037000 | 2024-04-30 1:02PM EDT | 2024-05-17 | 2.14 | 2.17 | 2.21 | -0.64 | -23.02% | 24 | 1,773 | 29.35% |
| BP240524C00037000 | 2024-04-25 11:46AM EDT | 2024-05-24 | 2.72 | 2.19 | 2.23 | 0.00 | - | 2 | 12 | 25.59% |
| BP240531C00037000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 2.61 | 2.04 | 2.27 | 0.00 | - | 2 | 7 | 23.73% |
| BP240621C00037000 | 2024-04-30 9:34AM EDT | 2024-06-21 | 2.58 | 2.38 | 2.43 | -0.38 | -12.84% | 2 | 5,112 | 21.88% |
| BP240719C00037000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 3.10 | 2.66 | 2.70 | 0.00 | - | 4 | 1,192 | 22.07% |
| BP240920C00037000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 3.45 | 3.15 | 3.25 | -0.30 | -8.00% | 1 | 1,797 | 22.85% |
| BP241018C00037000 | 2024-04-25 2:34PM EDT | 2024-10-18 | 3.94 | 3.35 | 3.50 | 0.00 | - | 3 | 40 | 23.46% |
| BP241220C00037000 | 2024-04-30 9:40AM EDT | 2024-12-20 | 4.35 | 3.85 | 3.95 | +0.10 | +2.35% | 2 | 2,278 | 23.94% |
| BP250117C00037000 | 2024-04-30 11:25AM EDT | 2025-01-17 | 4.30 | 4.00 | 4.15 | -0.05 | -1.15% | 20 | 9,657 | 24.24% |
| BP250620C00037000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 4.65 | 4.85 | 5.00 | 0.00 | - | 4 | 681 | 24.66% |
| BP260116C00037000 | 2024-04-26 3:11PM EDT | 2026-01-16 | 6.31 | 5.75 | 5.90 | 0.00 | - | 100 | 2,739 | 24.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00037000 | 2024-04-30 11:11AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 8 | 244 | 32.42% |
| BP240510P00037000 | 2024-04-30 12:32PM EDT | 2024-05-10 | 0.21 | 0.23 | 0.25 | +0.04 | +23.53% | 5 | 196 | 34.08% |
| BP240517P00037000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 0.37 | 0.39 | 0.42 | +0.08 | +27.59% | 34 | 1,614 | 33.40% |
| BP240524P00037000 | 2024-04-29 11:28AM EDT | 2024-05-24 | 0.31 | 0.45 | 0.46 | -0.02 | -6.06% | 12 | 97 | 29.59% |
| BP240531P00037000 | 2024-04-29 1:57PM EDT | 2024-05-31 | 0.35 | 0.36 | 0.53 | 0.00 | - | 3 | 36 | 28.03% |
| BP240607P00037000 | 2024-04-30 1:11PM EDT | 2024-06-07 | 0.59 | 0.59 | 0.61 | +0.16 | +59.26% | 2 | 6 | 27.34% |
| BP240621P00037000 | 2024-04-30 11:41AM EDT | 2024-06-21 | 0.61 | 0.67 | 0.69 | +0.08 | +15.09% | 2,105 | 5,629 | 25.05% |
| BP240719P00037000 | 2024-04-30 11:46AM EDT | 2024-07-19 | 0.85 | 0.83 | 0.86 | +0.18 | +26.87% | 44 | 1,272 | 22.95% |
| BP240920P00037000 | 2024-04-30 12:47PM EDT | 2024-09-20 | 1.39 | 1.40 | 1.42 | +0.15 | +12.10% | 12 | 757 | 23.61% |
| BP241018P00037000 | 2024-04-24 11:34AM EDT | 2024-10-18 | 1.36 | 1.53 | 1.57 | -0.03 | -2.16% | 27 | 310 | 23.12% |
| BP241220P00037000 | 2024-04-25 1:45PM EDT | 2024-12-20 | 1.76 | 2.02 | 2.09 | 0.00 | - | 1 | 5,470 | 24.27% |
| BP250117P00037000 | 2024-04-30 12:42PM EDT | 2025-01-17 | 2.14 | 2.12 | 2.17 | +0.24 | +12.63% | 52 | 5,717 | 23.58% |
| BP250620P00037000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 3.17 | 2.95 | 3.05 | 0.00 | - | 1 | 10 | 24.34% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.80 | 3.75 | 3.95 | 0.00 | - | 2 | 537 | 24.51% |
© 2024 Yahoo. All rights reserved.