BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:37.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00037000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.48 | 0.55 | 0.58 | -0.01 | -2.04% | 10 | 319 | 22.07% |
| BP240531C00037000 | 2024-05-21 9:58AM EDT | 2024-05-31 | 0.60 | 0.69 | 0.72 | -0.03 | -4.76% | 3 | 154 | 19.19% |
| BP240607C00037000 | 2024-05-20 2:20PM EDT | 2024-06-07 | 0.77 | 0.82 | 0.87 | 0.00 | - | 6 | 37 | 19.73% |
| BP240614C00037000 | 2024-05-21 9:37AM EDT | 2024-06-14 | 0.91 | 0.96 | 0.99 | -0.01 | -1.09% | 1 | 1,010 | 19.92% |
| BP240621C00037000 | 2024-05-21 10:31AM EDT | 2024-06-21 | 1.10 | 1.07 | 1.09 | +0.04 | +3.77% | 21 | 5,404 | 19.92% |
| BP240628C00037000 | 2024-05-17 9:48AM EDT | 2024-06-28 | 1.17 | 1.08 | 1.21 | 0.00 | - | 10 | 47 | 20.56% |
| BP240719C00037000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 1.38 | 1.44 | 1.46 | -0.02 | -1.43% | 2 | 1,725 | 20.78% |
| BP240816C00037000 | 2024-05-17 12:03PM EDT | 2024-08-16 | 1.84 | 1.81 | 1.85 | 0.00 | - | 322 | 708 | 22.53% |
| BP240920C00037000 | 2024-05-20 12:29PM EDT | 2024-09-20 | 2.00 | 2.00 | 2.04 | 0.00 | - | 7 | 2,155 | 21.29% |
| BP241018C00037000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 2.35 | 2.26 | 2.30 | 0.00 | - | 20 | 125 | 21.95% |
| BP241220C00037000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 2.75 | 2.72 | 2.78 | 0.00 | - | 3 | 2,350 | 22.68% |
| BP250117C00037000 | 2024-05-20 11:36AM EDT | 2025-01-17 | 2.95 | 2.92 | 2.99 | 0.00 | - | 3 | 9,657 | 23.07% |
| BP250620C00037000 | 2024-05-20 12:41PM EDT | 2025-06-20 | 3.77 | 3.75 | 3.90 | 0.00 | - | 3 | 840 | 23.96% |
| BP260116C00037000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 4.80 | 4.55 | 4.80 | 0.00 | - | 2 | 2,779 | 24.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00037000 | 2024-05-21 10:06AM EDT | 2024-05-24 | 0.15 | 0.11 | 0.13 | -0.03 | -16.67% | 27 | 538 | 18.46% |
| BP240531P00037000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.26 | 0.00 | - | 3 | 361 | 16.70% |
| BP240607P00037000 | 2024-05-20 11:09AM EDT | 2024-06-07 | 0.33 | 0.32 | 0.36 | 0.00 | - | 19 | 46 | 16.31% |
| BP240614P00037000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 0.48 | 0.42 | 0.45 | 0.00 | - | 53 | 121 | 16.21% |
| BP240621P00037000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 0.51 | 0.49 | 0.51 | -0.03 | -5.56% | 6 | 7,492 | 15.72% |
| BP240628P00037000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 0.54 | 0.46 | 0.58 | 0.00 | - | 1 | 8 | 15.72% |
| BP240719P00037000 | 2024-05-20 3:31PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.72 | -0.06 | -7.89% | 1 | 2,454 | 15.06% |
| BP240816P00037000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.19 | 1.18 | 1.19 | -0.01 | -0.83% | 1 | 650 | 18.97% |
| BP240920P00037000 | 2024-05-20 3:32PM EDT | 2024-09-20 | 1.39 | 1.34 | 1.36 | 0.00 | - | 22 | 1,044 | 18.02% |
| BP241018P00037000 | 2024-05-20 11:33AM EDT | 2024-10-18 | 1.49 | 1.50 | 1.53 | 0.00 | - | 36 | 456 | 18.07% |
| BP241220P00037000 | 2024-05-16 1:04PM EDT | 2024-12-20 | 2.21 | 2.00 | 2.05 | 0.00 | - | 2 | 5,574 | 19.78% |
| BP250117P00037000 | 2024-05-16 2:20PM EDT | 2025-01-17 | 2.33 | 2.11 | 2.18 | 0.00 | - | 1 | 6,258 | 19.68% |
| BP250620P00037000 | 2024-05-20 11:07AM EDT | 2025-06-20 | 2.98 | 3.00 | 3.10 | 0.00 | - | 10 | 920 | 21.39% |
| BP260116P00037000 | 2024-05-16 9:55AM EDT | 2026-01-16 | 4.04 | 3.80 | 4.05 | 0.00 | - | 1 | 538 | 22.30% |
© 2024 Yahoo. All rights reserved.