BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00050000 | 2024-04-26 1:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BP240517C00050000 | 2024-04-12 10:06AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| BP240621C00050000 | 2024-04-22 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 12.50% |
| BP240719C00050000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 519 | 12.50% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 6.25% |
| BP241018C00050000 | 2024-04-23 3:56PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| BP241220C00050000 | 2024-04-26 12:03PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 2,089 | 6.25% |
| BP250117C00050000 | 2024-04-26 10:46AM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3,933 | 6.25% |
| BP250620C00050000 | 2024-04-19 9:37AM EDT | 2025-06-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 6.25% |
| BP260116C00050000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 9 | 455 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00050000 | 2024-04-22 10:41AM EDT | 2024-05-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 2024-06-21 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 124.10% |
| BP240719P00050000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 241 | 207 | 0.00% |
| BP240920P00050000 | 2024-01-23 11:53AM EDT | 2024-09-20 | 16.10 | 14.30 | 14.45 | 0.00 | - | 240 | 0 | 72.66% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 2024-12-20 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 55.86% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 2025-01-17 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 53.00% |
| BP260116P00050000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 0.00% |
© 2024 Yahoo. All rights reserved.