BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00042000 | 2024-04-29 2:18PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 12.50% |
| BP240510C00042000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 387 | 12.50% |
| BP240517C00042000 | 2024-04-29 12:21PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 131 | 5,393 | 6.25% |
| BP240524C00042000 | 2024-04-29 9:42AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 6.25% |
| BP240531C00042000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 6.25% |
| BP240621C00042000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 68 | 9,233 | 3.13% |
| BP240719C00042000 | 2024-04-29 12:14PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21 | 1,182 | 3.13% |
| BP240920C00042000 | 2024-04-29 10:35AM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 731 | 3.13% |
| BP241018C00042000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 61 | 394 | 3.13% |
| BP241220C00042000 | 2024-04-29 9:33AM EDT | 2024-12-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2,718 | 1.56% |
| BP250117C00042000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 4,263 | 1.56% |
| BP250620C00042000 | 2024-04-24 1:26PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 278 | 1,023 | 1.56% |
| BP260116C00042000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 351 | 2,092 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BP240621P00042000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 0.00% |
| BP240719P00042000 | 2024-04-17 10:38AM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 126 | 253 | 0.00% |
| BP240920P00042000 | 2024-04-23 12:19PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 207 | 419 | 0.00% |
| BP241018P00042000 | 2024-03-27 9:52AM EDT | 2024-10-18 | 5.26 | 3.75 | 3.85 | 0.00 | - | 63 | 177 | 21.31% |
| BP241220P00042000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,684 | 0.00% |
| BP250117P00042000 | 2024-04-11 9:31AM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| BP250620P00042000 | 2024-03-26 11:18AM EDT | 2025-06-20 | 6.05 | 5.20 | 5.40 | 0.00 | - | 32 | 33 | 23.16% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
© 2024 Yahoo. All rights reserved.