BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00041000 | 2024-05-23 1:50PM EDT | 2024-05-31 | 0.12 | 0.01 | 0.15 | 0.00 | - | 19 | 198 | 62.11% |
| BP240607C00041000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.59 | 0.00 | - | 10 | 95 | 57.42% |
| BP240614C00041000 | 2024-05-23 10:09AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 151 | 27.74% |
| BP240621C00041000 | 2024-05-24 10:45AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 7 | 4,926 | 24.61% |
| BP240628C00041000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 26.07% |
| BP240719C00041000 | 2024-05-24 1:35PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 20 | 1,889 | 19.43% |
| BP240816C00041000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 18 | 105 | 19.92% |
| BP240920C00041000 | 2024-05-24 12:59PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.34 | +0.05 | +16.67% | 5 | 731 | 19.17% |
| BP241018C00041000 | 2024-05-24 11:22AM EDT | 2024-10-18 | 0.51 | 0.47 | 0.51 | +0.03 | +6.25% | 9 | 653 | 19.92% |
| BP250117C00041000 | 2024-05-24 12:31PM EDT | 2025-01-17 | 1.04 | 0.98 | 1.03 | +0.11 | +11.83% | 70 | 53 | 21.18% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00041000 | 2024-05-23 9:45AM EDT | 2024-05-31 | 4.00 | 2.86 | 5.25 | 0.00 | - | 1 | 1 | 141.41% |
| BP240614P00041000 | 2024-05-17 1:21PM EDT | 2024-06-14 | 3.52 | 4.15 | 6.00 | 0.00 | - | 1 | 1 | 66.21% |
| BP240621P00041000 | 2024-05-24 1:37PM EDT | 2024-06-21 | 4.25 | 4.25 | 5.25 | -0.30 | -6.59% | 81 | 0 | 62.01% |
| BP240719P00041000 | 2024-05-24 9:56AM EDT | 2024-07-19 | 4.25 | 4.25 | 4.35 | -0.20 | -4.49% | 1 | 0 | 18.36% |
| BP240816P00041000 | 2024-05-22 11:04AM EDT | 2024-08-16 | 4.45 | 4.35 | 4.45 | 0.00 | - | 41 | 232 | 18.56% |
| BP240920P00041000 | 2024-05-24 9:50AM EDT | 2024-09-20 | 4.40 | 4.40 | 4.55 | +0.20 | +4.76% | 300 | 287 | 17.80% |
| BP241018P00041000 | 2024-05-21 10:07AM EDT | 2024-10-18 | 4.00 | 4.50 | 4.60 | 0.00 | - | 5 | 385 | 16.90% |
| BP250117P00041000 | 2024-05-20 10:09AM EDT | 2025-01-17 | 4.30 | 4.85 | 5.00 | 0.00 | - | - | 2 | 18.02% |
© 2024 Yahoo. All rights reserved.