BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00036000 | 2024-05-24 10:14AM EDT | 2024-05-31 | 0.94 | 0.82 | 1.05 | +0.32 | +51.61% | 1 | 22 | 36.82% |
| BP240607C00036000 | 2024-05-16 10:55AM EDT | 2024-06-07 | 1.55 | 0.77 | 1.15 | 0.00 | - | 11 | 11 | 27.93% |
| BP240614C00036000 | 2024-05-24 10:08AM EDT | 2024-06-14 | 1.20 | 0.90 | 1.96 | +0.29 | +31.87% | 1 | 111 | 47.56% |
| BP240621C00036000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 1.06 | 1.21 | 1.26 | 0.00 | - | 21 | 349 | 22.02% |
| BP240719C00036000 | 2024-05-24 1:23PM EDT | 2024-07-19 | 1.61 | 1.57 | 1.61 | +0.22 | +15.83% | 48 | 2,072 | 21.80% |
| BP240816C00036000 | 2024-05-24 10:52AM EDT | 2024-08-16 | 1.98 | 1.91 | 1.98 | +0.23 | +13.14% | 415 | 329 | 23.19% |
| BP240920C00036000 | 2024-05-23 3:51PM EDT | 2024-09-20 | 1.95 | 2.09 | 2.14 | 0.00 | - | 1 | 40 | 21.39% |
| BP241018C00036000 | 2024-05-23 3:49PM EDT | 2024-10-18 | 2.20 | 2.34 | 2.48 | 0.00 | - | 9 | 115 | 22.99% |
| BP250117C00036000 | 2024-05-17 11:12AM EDT | 2025-01-17 | 3.61 | 3.00 | 3.10 | 0.00 | - | 1 | 1 | 23.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00036000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 86 | 195 | 21.29% |
| BP240607P00036000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 15 | 65 | 18.56% |
| BP240614P00036000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.29 | 0.13 | 0.32 | -0.12 | -29.27% | 6 | 369 | 18.56% |
| BP240621P00036000 | 2024-05-24 1:01PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.37 | -0.15 | -30.00% | 7 | 1,291 | 17.29% |
| BP240628P00036000 | 2024-05-23 1:18PM EDT | 2024-06-28 | 0.46 | 0.24 | 0.62 | 0.00 | - | 1 | 48 | 21.49% |
| BP240719P00036000 | 2024-05-24 11:01AM EDT | 2024-07-19 | 0.55 | 0.55 | 0.57 | -0.17 | -23.61% | 3 | 2,908 | 15.85% |
| BP240816P00036000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 1.02 | 0.98 | 1.00 | -0.13 | -11.30% | 23 | 202 | 19.34% |
| BP240920P00036000 | 2024-05-24 1:33PM EDT | 2024-09-20 | 1.16 | 1.15 | 1.18 | -0.10 | -7.94% | 22 | 499 | 18.43% |
| BP241018P00036000 | 2024-05-23 2:58PM EDT | 2024-10-18 | 1.50 | 1.30 | 1.33 | 0.00 | - | 29 | 1,662 | 18.24% |
| BP250117P00036000 | 2024-05-16 1:07PM EDT | 2025-01-17 | 1.91 | 1.92 | 1.99 | 0.00 | - | - | 2 | 20.02% |
© 2024 Yahoo. All rights reserved.