BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00047000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 20 | 724 | 106.25% |
| BP240531C00047000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 292 | 55.47% |
| BP240607C00047000 | 2024-05-06 2:23PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 160 | 270 | 50.00% |
| BP240621C00047000 | 2024-05-16 11:24AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 941 | 35.55% |
| BP240920C00047000 | 2024-05-10 1:34PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.08 | 0.00 | - | 2 | 673 | 21.68% |
| BP241018C00047000 | 2024-05-07 1:26PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.12 | 0.00 | - | 10 | 20 | 21.19% |
| BP241220C00047000 | 2024-05-15 12:19PM EDT | 2024-12-20 | 0.21 | 0.18 | 0.24 | 0.00 | - | 1 | 1,124 | 20.80% |
| BP250117C00047000 | 2024-05-14 12:19PM EDT | 2025-01-17 | 0.32 | 0.27 | 0.32 | 0.00 | - | 1 | 3,461 | 21.07% |
| BP250620C00047000 | 2024-05-13 10:45AM EDT | 2025-06-20 | 0.87 | 0.72 | 1.77 | 0.00 | - | 2 | 925 | 29.79% |
| BP260116C00047000 | 2024-05-07 10:59AM EDT | 2026-01-16 | 1.48 | 1.36 | 1.75 | -0.07 | -4.52% | 1 | 646 | 23.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 2024-06-21 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 81.15% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 8.80 | 9.20 | 9.55 | 0.00 | - | 46 | 0 | 19.43% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 2024-12-20 | 8.25 | 8.30 | 10.85 | 0.00 | - | 16 | 16 | 35.91% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 9.10 | 9.40 | 10.55 | 0.00 | - | 149 | 1 | 30.59% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 2025-06-20 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 22.64% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 2026-01-16 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 15.11% |
© 2024 Yahoo. All rights reserved.