BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-05-07 10:37AM EDT | 2024-05-31 | 7.82 | 6.80 | 7.25 | 0.00 | - | 1 | 1 | 83.40% |
| BP240607C00030000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 8.57 | 6.85 | 7.55 | 0.00 | - | 1 | 1 | 59.77% |
| BP240621C00030000 | 2024-05-16 10:24AM EDT | 2024-06-21 | 7.45 | 7.25 | 7.35 | 0.00 | - | 65 | 158 | 52.34% |
| BP240719C00030000 | 2024-05-16 10:29AM EDT | 2024-07-19 | 7.57 | 7.40 | 7.50 | 0.00 | - | 33 | 67 | 46.29% |
| BP240920C00030000 | 2024-05-14 10:15AM EDT | 2024-09-20 | 7.96 | 7.55 | 7.65 | 0.00 | - | 3 | 202 | 35.79% |
| BP241018C00030000 | 2024-05-07 1:42PM EDT | 2024-10-18 | 7.91 | 7.20 | 7.70 | 0.00 | - | - | 1 | 33.28% |
| BP241220C00030000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 8.00 | 7.55 | 7.85 | 0.00 | - | 7 | 1,936 | 30.27% |
| BP250117C00030000 | 2024-05-14 11:39AM EDT | 2025-01-17 | 8.30 | 7.80 | 7.90 | 0.00 | - | 2 | 1,797 | 29.18% |
| BP250620C00030000 | 2024-05-17 9:52AM EDT | 2025-06-20 | 8.45 | 8.10 | 8.35 | 0.00 | - | 1 | 505 | 27.37% |
| BP260116C00030000 | 2024-05-17 10:49AM EDT | 2026-01-16 | 8.90 | 8.65 | 8.85 | 0.00 | - | 1 | 3,811 | 25.86% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00030000 | 2024-05-17 11:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 265 | 81.25% |
| BP240607P00030000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 100 | 50.00% |
| BP240614P00030000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 235 | 42.58% |
| BP240621P00030000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1,443 | 37.50% |
| BP240719P00030000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.32 | 0.00 | - | 2 | 506 | 43.26% |
| BP240920P00030000 | 2024-05-16 12:47PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 1,326 | 24.02% |
| BP241018P00030000 | 2024-05-08 2:09PM EDT | 2024-10-18 | 0.24 | 0.15 | 0.17 | 0.00 | - | 6 | 115 | 23.10% |
| BP241220P00030000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.35 | 0.35 | 0.38 | 0.00 | - | 2 | 1,647 | 24.07% |
| BP250117P00030000 | 2024-05-21 12:57PM EDT | 2025-01-17 | 0.44 | 0.42 | 0.45 | +0.03 | +7.32% | 2 | 21,128 | 23.88% |
| BP250620P00030000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 0.93 | 0.95 | 1.00 | 0.00 | - | 168 | 749 | 24.90% |
| BP260116P00030000 | 2024-05-20 3:47PM EDT | 2026-01-16 | 1.57 | 1.58 | 1.71 | 0.00 | - | 1 | 452 | 25.57% |
© 2024 Yahoo. All rights reserved.