BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00033000 | 2024-05-23 3:19PM EDT | 2024-06-21 | 3.58 | 2.77 | 4.95 | 0.00 | - | 2 | 115 | 72.66% |
| BP240719C00033000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 5.73 | 4.05 | 4.15 | 0.00 | - | 4 | 376 | 31.30% |
| BP240816C00033000 | 2024-05-22 10:32AM EDT | 2024-08-16 | 4.20 | 4.25 | 4.35 | 0.00 | - | 116 | 116 | 29.64% |
| BP240920C00033000 | 2024-05-23 9:34AM EDT | 2024-09-20 | 4.70 | 4.30 | 4.50 | 0.00 | - | 15 | 313 | 27.30% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 6.63 | 4.45 | 5.35 | 0.00 | - | 50 | 77 | 35.99% |
| BP250620C00033000 | 2024-05-23 12:51PM EDT | 2025-06-20 | 5.65 | 5.65 | 5.80 | 0.00 | - | 2 | 411 | 25.42% |
| BP260116C00033000 | 2024-05-23 11:13AM EDT | 2026-01-16 | 6.40 | 6.35 | 6.55 | 0.00 | - | 16 | 697 | 25.04% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00033000 | 2024-05-24 11:14AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.24 | 0.00 | - | 40 | 584 | 69.53% |
| BP240607P00033000 | 2024-05-23 10:00AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.04 | 0.00 | - | 30 | 334 | 34.77% |
| BP240614P00033000 | 2024-05-23 10:06AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.06 | 0.00 | - | 35 | 105 | 29.88% |
| BP240621P00033000 | 2024-05-22 2:35PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 5,660 | 25.59% |
| BP240628P00033000 | 2024-05-27 12:07AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 200 | 52 | 24.22% |
| BP240719P00033000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 5 | 1,490 | 20.41% |
| BP240816P00033000 | 2024-05-27 12:07AM EDT | 2024-08-16 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 1 | 292 | 22.02% |
| BP240920P00033000 | 2024-05-23 1:22PM EDT | 2024-09-20 | 0.41 | 0.37 | 0.39 | 0.00 | - | 60 | 970 | 20.51% |
| BP241018P00033000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 0.50 | 0.47 | 0.50 | 0.00 | - | 16 | 236 | 20.26% |
| BP250117P00033000 | 2024-05-27 12:07AM EDT | 2025-01-17 | 1.03 | 0.96 | 1.01 | 0.00 | - | - | 15 | 21.79% |
| BP250620P00033000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 1.59 | 1.71 | 1.79 | 0.00 | - | 126 | 1,160 | 23.22% |
| BP260116P00033000 | 2024-05-15 3:52PM EDT | 2026-01-16 | 2.49 | 2.48 | 2.62 | 0.00 | - | 3 | 979 | 23.80% |
© 2024 Yahoo. All rights reserved.