BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00040000 | 2024-04-30 12:50PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 137 | 1,716 | 23.83% |
| BP240510C00040000 | 2024-04-30 12:34PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.43 | -0.19 | -31.15% | 752 | 1,251 | 32.37% |
| BP240517C00040000 | 2024-04-30 12:56PM EDT | 2024-05-17 | 0.49 | 0.47 | 0.49 | -0.26 | -34.67% | 37 | 5,963 | 27.25% |
| BP240524C00040000 | 2024-04-30 12:58PM EDT | 2024-05-24 | 0.54 | 0.50 | 0.53 | -0.22 | -28.95% | 4 | 199 | 24.22% |
| BP240531C00040000 | 2024-04-29 1:43PM EDT | 2024-05-31 | 0.84 | 0.53 | 0.59 | 0.00 | - | 2 | 679 | 22.80% |
| BP240607C00040000 | 2024-04-26 11:23AM EDT | 2024-06-07 | 0.77 | 0.60 | 0.65 | 0.00 | - | 2 | 3 | 21.92% |
| BP240621C00040000 | 2024-04-30 1:00PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.80 | -0.22 | -21.78% | 131 | 9,916 | 21.49% |
| BP240719C00040000 | 2024-04-30 11:29AM EDT | 2024-07-19 | 1.19 | 1.05 | 1.07 | -0.13 | -9.85% | 6 | 2,217 | 21.24% |
| BP240920C00040000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 1.60 | 1.58 | 1.61 | -0.26 | -13.98% | 77 | 2,119 | 21.56% |
| BP241018C00040000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 1.99 | 1.82 | 1.88 | -0.21 | -9.55% | 13 | 3,577 | 22.29% |
| BP241220C00040000 | 2024-04-30 10:45AM EDT | 2024-12-20 | 2.51 | 2.27 | 2.35 | -0.09 | -3.46% | 1 | 6,835 | 22.85% |
| BP250117C00040000 | 2024-04-30 11:41AM EDT | 2025-01-17 | 2.63 | 2.47 | 2.53 | -0.18 | -6.41% | 4 | 15,725 | 22.97% |
| BP250620C00040000 | 2024-04-30 10:49AM EDT | 2025-06-20 | 3.65 | 3.35 | 3.50 | -0.15 | -3.95% | 10 | 1,227 | 24.10% |
| BP260116C00040000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 4.54 | 4.25 | 4.50 | -0.22 | -4.62% | 20 | 3,230 | 24.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00040000 | 2024-04-30 10:18AM EDT | 2024-05-03 | 0.79 | 1.24 | 1.34 | +0.02 | +2.60% | 15 | 47 | 37.11% |
| BP240510P00040000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 1.34 | 1.57 | 1.62 | +0.20 | +17.54% | 1 | 110 | 34.67% |
| BP240517P00040000 | 2024-04-30 12:28PM EDT | 2024-05-17 | 1.80 | 1.92 | 1.97 | +0.29 | +19.21% | 1 | 1,571 | 37.99% |
| BP240524P00040000 | 2024-04-29 9:39AM EDT | 2024-05-24 | 1.43 | 1.97 | 2.05 | 0.00 | - | 14 | 34 | 34.28% |
| BP240531P00040000 | 2024-04-22 3:09PM EDT | 2024-05-31 | 1.85 | 2.02 | 2.08 | 0.00 | - | - | 2 | 30.96% |
| BP240621P00040000 | 2024-04-30 12:14PM EDT | 2024-06-21 | 2.01 | 2.17 | 2.20 | +0.26 | +14.86% | 20 | 9,053 | 26.17% |
| BP240719P00040000 | 2024-04-29 2:39PM EDT | 2024-07-19 | 1.98 | 2.31 | 2.35 | 0.00 | - | 42 | 774 | 23.27% |
| BP240920P00040000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 2.60 | 2.86 | 2.90 | +0.10 | +4.00% | 5 | 2,065 | 23.19% |
| BP241018P00040000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 2.55 | 2.97 | 3.10 | 0.00 | - | 3 | 450 | 23.11% |
| BP241220P00040000 | 2024-04-29 2:44PM EDT | 2024-12-20 | 3.15 | 3.45 | 3.55 | 0.00 | - | 1 | 30,345 | 23.40% |
| BP250117P00040000 | 2024-04-29 10:43AM EDT | 2025-01-17 | 3.25 | 3.50 | 3.60 | 0.00 | - | 23 | 900 | 22.50% |
| BP250620P00040000 | 2024-04-30 12:59PM EDT | 2025-06-20 | 4.40 | 4.35 | 4.40 | +0.30 | +7.89% | 7 | 9 | 22.71% |
| BP260116P00040000 | 2024-04-24 1:26PM EDT | 2026-01-16 | 5.04 | 5.10 | 5.35 | 0.00 | - | 2 | 531 | 23.21% |
© 2024 Yahoo. All rights reserved.