BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00037000 | 2024-05-17 2:48PM EDT | 2024-05-24 | 0.74 | 0.53 | 0.72 | +0.31 | +72.09% | 23 | 19 | 22.66% |
| BP240531C00037000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.85 | 0.63 | 1.04 | +0.25 | +41.67% | 30 | 148 | 27.44% |
| BP240607C00037000 | 2024-05-17 2:39PM EDT | 2024-06-07 | 1.02 | 0.93 | 0.99 | +0.15 | +17.24% | 21 | 31 | 20.66% |
| BP240614C00037000 | 2024-05-16 11:36AM EDT | 2024-06-14 | 0.93 | 0.94 | 1.34 | 0.00 | - | 1,000 | 1,004 | 26.66% |
| BP240621C00037000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.21 | 1.18 | 1.22 | +0.25 | +26.04% | 204 | 5,409 | 21.05% |
| BP240628C00037000 | 2024-05-17 9:48AM EDT | 2024-06-28 | 1.17 | 1.24 | 1.53 | -0.04 | -3.31% | 10 | 47 | 25.49% |
| BP240719C00037000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 1.49 | 1.53 | 1.58 | +0.17 | +12.88% | 6 | 1,725 | 21.56% |
| BP240920C00037000 | 2024-05-17 2:57PM EDT | 2024-09-20 | 2.15 | 2.08 | 2.34 | +0.23 | +11.98% | 168 | 2,188 | 24.00% |
| BP241018C00037000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 2.35 | 2.25 | 2.62 | 0.00 | - | 80 | 122 | 24.62% |
| BP241220C00037000 | 2024-05-15 3:37PM EDT | 2024-12-20 | 2.76 | 2.83 | 2.91 | 0.00 | - | 177 | 2,350 | 23.27% |
| BP250117C00037000 | 2024-05-16 11:50AM EDT | 2025-01-17 | 3.06 | 3.00 | 3.10 | +0.14 | +4.79% | 19 | 9,654 | 23.47% |
| BP250620C00037000 | 2024-05-17 12:31PM EDT | 2025-06-20 | 3.87 | 3.85 | 4.00 | +0.17 | +4.59% | 36 | 803 | 24.22% |
| BP260116C00037000 | 2024-05-17 10:52AM EDT | 2026-01-16 | 4.69 | 4.70 | 4.95 | +0.04 | +0.86% | 4 | 2,777 | 24.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00037000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.15 | -0.17 | -56.67% | 125 | 181 | 17.87% |
| BP240531P00037000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.25 | -0.18 | -43.90% | 24 | 289 | 16.21% |
| BP240607P00037000 | 2024-05-17 2:10PM EDT | 2024-06-07 | 0.35 | 0.32 | 0.43 | -0.18 | -33.96% | 5 | 22 | 18.56% |
| BP240614P00037000 | 2024-05-17 3:19PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.46 | -0.20 | -30.77% | 41 | 52 | 16.75% |
| BP240621P00037000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.52 | -0.22 | -31.43% | 444 | 7,316 | 16.31% |
| BP240719P00037000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.71 | -0.20 | -22.47% | 3 | 2,455 | 15.28% |
| BP240920P00037000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 1.31 | 1.30 | 1.35 | -0.30 | -18.63% | 99 | 974 | 18.21% |
| BP241018P00037000 | 2024-05-17 12:18PM EDT | 2024-10-18 | 1.55 | 1.46 | 1.64 | -0.09 | -5.49% | 1 | 456 | 19.51% |
| BP241220P00037000 | 2024-05-16 1:04PM EDT | 2024-12-20 | 2.21 | 1.96 | 2.04 | 0.00 | - | 2 | 5,574 | 19.95% |
| BP250117P00037000 | 2024-05-16 2:20PM EDT | 2025-01-17 | 2.33 | 2.09 | 2.32 | 0.00 | - | 1 | 6,258 | 21.09% |
| BP250620P00037000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 3.20 | 2.97 | 3.25 | 0.00 | - | 265 | 910 | 22.56% |
| BP260116P00037000 | 2024-05-16 9:55AM EDT | 2026-01-16 | 4.04 | 3.80 | 5.05 | 0.00 | - | 1 | 538 | 27.76% |
© 2024 Yahoo. All rights reserved.