BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:39.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00039000 | 2024-04-30 2:08PM EDT | 2024-05-03 | 0.34 | 0.33 | 0.35 | -0.27 | -44.26% | 48 | 753 | 21.68% |
| BP240510C00039000 | 2024-04-30 2:13PM EDT | 2024-05-10 | 0.90 | 0.88 | 0.91 | -0.28 | -23.73% | 1,198 | 477 | 33.79% |
| BP240517C00039000 | 2024-04-30 12:30PM EDT | 2024-05-17 | 0.94 | 0.96 | 0.98 | -0.28 | -22.95% | 2,135 | 6,446 | 28.42% |
| BP240524C00039000 | 2024-04-30 11:55AM EDT | 2024-05-24 | 0.98 | 0.98 | 1.02 | -0.27 | -21.60% | 82 | 39 | 25.10% |
| BP240531C00039000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 1.31 | 1.01 | 1.07 | 0.00 | - | 18 | 108 | 23.29% |
| BP240621C00039000 | 2024-04-30 1:00PM EDT | 2024-06-21 | 1.19 | 1.27 | 1.29 | -0.36 | -23.23% | 97 | 9,836 | 21.80% |
| BP240719C00039000 | 2024-04-30 12:48PM EDT | 2024-07-19 | 1.54 | 1.57 | 1.60 | -0.27 | -14.92% | 14 | 6,092 | 21.88% |
| BP240920C00039000 | 2024-04-30 1:02PM EDT | 2024-09-20 | 2.03 | 2.13 | 2.16 | -0.41 | -16.80% | 3 | 116 | 22.14% |
| BP241018C00039000 | 2024-04-30 11:26AM EDT | 2024-10-18 | 2.49 | 2.38 | 2.44 | -0.02 | -0.80% | 11 | 687 | 22.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00039000 | 2024-04-30 12:01PM EDT | 2024-05-03 | 0.38 | 0.34 | 0.35 | +0.19 | +100.00% | 76 | 408 | 21.29% |
| BP240510P00039000 | 2024-04-30 1:19PM EDT | 2024-05-10 | 0.90 | 0.84 | 0.87 | +0.25 | +38.46% | 40 | 103 | 32.13% |
| BP240517P00039000 | 2024-04-30 1:23PM EDT | 2024-05-17 | 1.20 | 1.13 | 1.15 | +0.22 | +22.45% | 162 | 521 | 33.20% |
| BP240524P00039000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 1.23 | 1.19 | 1.23 | +0.27 | +28.13% | 41 | 3 | 30.18% |
| BP240531P00039000 | 2024-04-30 12:49PM EDT | 2024-05-31 | 1.35 | 1.24 | 1.31 | +0.29 | +27.36% | 7 | 63 | 28.39% |
| BP240621P00039000 | 2024-04-30 1:59PM EDT | 2024-06-21 | 1.46 | 1.44 | 1.46 | +0.20 | +15.87% | 210 | 7,428 | 24.61% |
| BP240719P00039000 | 2024-04-30 1:55PM EDT | 2024-07-19 | 1.63 | 1.59 | 1.62 | +0.19 | +13.19% | 38 | 993 | 22.10% |
| BP240920P00039000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 2.07 | 2.18 | 2.23 | +0.08 | +4.02% | 2 | 140 | 22.83% |
| BP241018P00039000 | 2024-04-30 1:17PM EDT | 2024-10-18 | 2.43 | 2.32 | 2.38 | +0.30 | +14.08% | 2 | 950 | 22.29% |
© 2024 Yahoo. All rights reserved.