BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00033000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 4.70 | 2.90 | 5.25 | 0.00 | - | 2 | 117 | 62.31% |
| BP240719C00033000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 5.73 | 4.60 | 6.35 | 0.00 | - | 4 | 376 | 71.80% |
| BP240816C00033000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 4.95 | 3.95 | 4.00 | 0.00 | - | 2 | 118 | 29.15% |
| BP240920C00033000 | 2024-06-03 2:27PM EDT | 2024-09-20 | 4.05 | 3.25 | 4.10 | -0.50 | -10.99% | 18 | 313 | 25.73% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 6.63 | 3.30 | 4.30 | 0.00 | - | 50 | 77 | 25.90% |
| BP250620C00033000 | 2024-06-03 2:06PM EDT | 2025-06-20 | 5.46 | 5.35 | 5.55 | -0.19 | -3.36% | 5 | 411 | 25.48% |
| BP260116C00033000 | 2024-06-03 1:44PM EDT | 2026-01-16 | 6.21 | 6.05 | 6.30 | -0.39 | -5.91% | 10 | 697 | 25.03% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00033000 | 2024-05-29 9:41AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 115 | 419 | 53.13% |
| BP240614P00033000 | 2024-06-03 1:17PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 100 | 345 | 36.72% |
| BP240621P00033000 | 2024-06-03 1:51PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 5,674 | 28.71% |
| BP240628P00033000 | 2024-06-03 11:10AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.07 | 0.00 | - | 30 | 201 | 25.29% |
| BP240705P00033000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.28 | 0.00 | - | 200 | 80 | 33.01% |
| BP240719P00033000 | 2024-05-31 1:56PM EDT | 2024-07-19 | 0.08 | 0.11 | 0.12 | 0.00 | - | 3 | 1,492 | 21.29% |
| BP240816P00033000 | 2024-06-03 11:51AM EDT | 2024-08-16 | 0.30 | 0.30 | 0.52 | +0.09 | +42.86% | 3 | 293 | 27.44% |
| BP240920P00033000 | 2024-06-03 2:58PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.62 | +0.10 | +30.30% | 2 | 969 | 24.39% |
| BP241018P00033000 | 2024-06-03 12:28PM EDT | 2024-10-18 | 0.51 | 0.53 | 0.55 | +0.12 | +30.77% | 3 | 249 | 20.66% |
| BP250117P00033000 | 2024-05-31 9:46AM EDT | 2025-01-17 | 0.86 | 1.02 | 1.22 | 0.00 | - | 1 | 106 | 23.56% |
| BP250620P00033000 | 2024-06-03 1:51PM EDT | 2025-06-20 | 1.82 | 1.78 | 1.90 | +0.26 | +16.67% | 2 | 1,216 | 23.58% |
| BP260116P00033000 | 2024-06-03 10:57AM EDT | 2026-01-16 | 2.55 | 2.57 | 2.75 | +0.24 | +10.39% | 3 | 982 | 24.15% |
© 2024 Yahoo. All rights reserved.