BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607C00032000 | 2024-05-24 2:28PM EDT | 2024-06-07 | 4.74 | 4.35 | 4.50 | 0.00 | - | 1 | 1 | 57.81% |
| BP240719C00032000 | 2024-05-13 3:35PM EDT | 2024-07-19 | 6.07 | 3.70 | 4.80 | 0.00 | - | 8 | 299 | 37.01% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 2024-08-16 | 5.30 | 3.85 | 4.95 | 0.00 | - | - | 5 | 33.01% |
| BP241018C00032000 | 2024-05-15 11:32AM EDT | 2024-10-18 | 6.00 | 5.00 | 5.10 | 0.00 | - | 20 | 121 | 26.86% |
| BP241220C00032000 | 2024-05-23 12:51PM EDT | 2024-12-20 | 5.60 | 5.30 | 5.40 | 0.00 | - | 2 | 532 | 26.10% |
| BP250117C00032000 | 2024-05-28 1:24PM EDT | 2025-01-17 | 6.36 | 5.40 | 5.55 | 0.00 | - | 4 | 1,187 | 26.17% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00032000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 340 | 50.00% |
| BP240614P00032000 | 2024-05-31 11:54AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 200 | 220 | 42.19% |
| BP240621P00032000 | 2024-06-03 1:19PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 50 | 227 | 33.59% |
| BP240628P00032000 | 2024-06-03 12:03PM EDT | 2024-06-28 | 0.04 | 0.02 | 1.06 | -0.01 | -20.00% | 200 | 313 | 55.66% |
| BP240705P00032000 | 2024-06-03 3:43PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.27 | +0.02 | +66.67% | 100 | 175 | 38.77% |
| BP240719P00032000 | 2024-05-24 1:37PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 30 | 1,908 | 23.54% |
| BP240816P00032000 | 2024-05-23 3:10PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.21 | 0.00 | - | 2 | 7 | 23.83% |
| BP241018P00032000 | 2024-05-31 9:56AM EDT | 2024-10-18 | 0.30 | 0.32 | 0.39 | 0.00 | - | 10 | 730 | 21.44% |
| BP241220P00032000 | 2024-05-31 1:28PM EDT | 2024-12-20 | 0.58 | 0.70 | 0.74 | 0.00 | - | 10 | 1,916 | 22.80% |
| BP250117P00032000 | 2024-06-03 2:15PM EDT | 2025-01-17 | 0.83 | 0.73 | 0.98 | +0.20 | +31.75% | 3 | 3,524 | 24.24% |
© 2024 Yahoo. All rights reserved.