BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00034000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 2.95 | 2.89 | 3.05 | 0.00 | - | 277 | 277 | 33.11% |
| BP240719C00034000 | 2024-05-23 3:21PM EDT | 2024-07-19 | 2.91 | 3.15 | 3.25 | 0.00 | - | 48 | 269 | 27.98% |
| BP240816C00034000 | 2024-05-27 12:07AM EDT | 2024-08-16 | 3.20 | 3.40 | 3.50 | 0.00 | - | - | 2 | 27.34% |
| BP240920C00034000 | 2024-05-24 2:02PM EDT | 2024-09-20 | 3.57 | 3.50 | 3.60 | -0.53 | -12.93% | 25 | 305 | 24.37% |
| BP241018C00034000 | 2024-05-22 10:20AM EDT | 2024-10-18 | 3.60 | 3.65 | 3.80 | 0.00 | - | 335 | 991 | 24.49% |
| BP250117C00034000 | 2024-05-16 12:11PM EDT | 2025-01-17 | 4.77 | 4.25 | 4.35 | 0.00 | - | - | 1 | 24.56% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00034000 | 2024-05-24 12:06PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 71 | 434 | 43.36% |
| BP240607P00034000 | 2024-05-24 9:58AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 200 | 294 | 27.93% |
| BP240614P00034000 | 2024-05-21 11:47AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.26 | 0.00 | - | 200 | 100 | 35.45% |
| BP240621P00034000 | 2024-05-24 2:10PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | 0.00 | - | 20 | 418 | 21.88% |
| BP240719P00034000 | 2024-05-24 2:28PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 16 | 2,853 | 18.56% |
| BP240816P00034000 | 2024-05-24 3:44PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.44 | -0.07 | -14.00% | 59 | 23 | 20.95% |
| BP240920P00034000 | 2024-05-22 2:41PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.58 | -0.07 | -11.48% | 4 | 391 | 19.83% |
| BP241018P00034000 | 2024-05-23 3:03PM EDT | 2024-10-18 | 0.80 | 0.68 | 0.71 | 0.00 | - | 35 | 329 | 19.63% |
| BP250117P00034000 | 2024-05-27 12:07AM EDT | 2025-01-17 | 1.28 | 1.06 | 1.28 | 0.00 | - | - | 1 | 21.19% |
© 2024 Yahoo. All rights reserved.