BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00045000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BP240524C00045000 | 2024-04-29 11:52AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240531C00045000 | 2024-04-25 3:13PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| BP240621C00045000 | 2024-04-29 10:19AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| BP240719C00045000 | 2024-04-26 9:51AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP240920C00045000 | 2024-04-29 2:31PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| BP241018C00045000 | 2024-04-29 12:19PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| BP241220C00045000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BP250117C00045000 | 2024-04-29 12:31PM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| BP250620C00045000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| BP260116C00045000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00045000 | 2024-04-22 11:57AM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240621P00045000 | 2024-02-06 11:39AM EDT | 2024-06-21 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 84.01% |
| BP240719P00045000 | 2024-04-12 12:25PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| BP240920P00045000 | 2024-02-12 12:13PM EDT | 2024-09-20 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 44.92% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241220P00045000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BP260116P00045000 | 2024-04-29 10:50AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.