BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00047000 | 2024-04-29 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 128 | 218 | 81.25% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.03 | 0.01 | 1.00 | 0.00 | - | 200 | 135 | 100.10% |
| BP240524C00047000 | 2024-04-29 11:58AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | 0.00 | - | 120 | 745 | 40.04% |
| BP240621C00047000 | 2024-04-17 10:38AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 1,008 | 26.76% |
| BP240920C00047000 | 2024-04-26 12:53PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.21 | 0.00 | - | 1 | 672 | 21.68% |
| BP241018C00047000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 0.35 | 0.29 | 0.33 | 0.00 | - | 1 | 18 | 22.32% |
| BP241220C00047000 | 2024-04-26 10:49AM EDT | 2024-12-20 | 0.55 | 0.51 | 0.57 | 0.00 | - | 3 | 1,121 | 22.51% |
| BP250117C00047000 | 2024-04-25 1:46PM EDT | 2025-01-17 | 0.78 | 0.63 | 0.67 | 0.00 | - | 24 | 3,487 | 22.46% |
| BP250620C00047000 | 2024-04-24 1:23PM EDT | 2025-06-20 | 1.40 | 1.20 | 1.33 | 0.00 | - | 1 | 920 | 23.19% |
| BP260116C00047000 | 2024-04-26 12:09PM EDT | 2026-01-16 | 2.25 | 2.02 | 2.20 | 0.00 | - | 5 | 656 | 23.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 8.70 | 8.45 | 8.60 | 0.00 | - | - | 3 | 69.04% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 2024-06-21 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 84.67% |
| BP240920P00047000 | 2024-03-18 9:36AM EDT | 2024-09-20 | 9.45 | 7.90 | 9.35 | 0.00 | - | 6 | 6 | 37.26% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 2024-12-20 | 8.25 | 8.55 | 8.75 | 0.00 | - | 16 | 16 | 22.34% |
| BP250117P00047000 | 2024-04-24 3:35PM EDT | 2025-01-17 | 8.20 | 8.60 | 8.80 | 0.00 | - | 38 | 705 | 21.73% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 2025-06-20 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 29.37% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 2026-01-16 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 21.74% |
© 2024 Yahoo. All rights reserved.