BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607C00038000 | 2024-06-03 2:20PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.20 | -86.96% | 1,135 | 557 | 28.91% |
| BP240614C00038000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.12 | -0.27 | -72.97% | 491 | 1,257 | 23.93% |
| BP240621C00038000 | 2024-06-03 3:52PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.31 | -65.96% | 198 | 3,698 | 21.09% |
| BP240628C00038000 | 2024-06-03 3:26PM EDT | 2024-06-28 | 0.23 | 0.17 | 0.25 | -0.38 | -62.30% | 18 | 357 | 20.90% |
| BP240705C00038000 | 2024-06-03 1:03PM EDT | 2024-07-05 | 0.33 | 0.17 | 0.30 | -0.32 | -49.23% | 33 | 41 | 19.97% |
| BP240712C00038000 | 2024-06-03 3:36PM EDT | 2024-07-12 | 0.36 | 0.35 | 0.57 | -0.27 | -42.86% | 178 | 20 | 24.85% |
| BP240719C00038000 | 2024-06-03 3:26PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.44 | -0.39 | -46.99% | 268 | 3,230 | 19.97% |
| BP240816C00038000 | 2024-06-03 3:12PM EDT | 2024-08-16 | 0.75 | 0.72 | 0.76 | -0.49 | -39.52% | 95 | 1,474 | 21.24% |
| BP240920C00038000 | 2024-06-03 12:58PM EDT | 2024-09-20 | 1.04 | 0.93 | 0.96 | -0.29 | -21.80% | 22 | 669 | 20.19% |
| BP241018C00038000 | 2024-06-03 2:45PM EDT | 2024-10-18 | 1.19 | 1.17 | 1.20 | -0.39 | -24.68% | 14 | 930 | 20.83% |
| BP250117C00038000 | 2024-05-30 10:54AM EDT | 2025-01-17 | 2.16 | 1.82 | 1.87 | 0.00 | - | 1 | 92 | 22.12% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00038000 | 2024-06-03 1:57PM EDT | 2024-06-07 | 1.56 | 1.43 | 2.02 | +0.92 | +143.75% | 254 | 249 | 66.21% |
| BP240614P00038000 | 2024-05-30 3:31PM EDT | 2024-06-14 | 1.20 | 1.62 | 1.69 | 0.00 | - | 9 | 119 | 21.88% |
| BP240621P00038000 | 2024-06-03 2:55PM EDT | 2024-06-21 | 1.69 | 1.65 | 1.85 | +0.67 | +65.69% | 89 | 2,523 | 24.61% |
| BP240628P00038000 | 2024-05-29 11:45AM EDT | 2024-06-28 | 1.12 | 1.28 | 1.95 | 0.00 | - | 100 | 139 | 24.27% |
| BP240705P00038000 | 2024-06-03 3:49PM EDT | 2024-07-05 | 1.69 | 1.58 | 2.12 | +0.51 | +43.22% | 100 | 100 | 26.12% |
| BP240719P00038000 | 2024-06-03 3:49PM EDT | 2024-07-19 | 1.81 | 1.73 | 1.98 | +0.59 | +48.36% | 107 | 1,901 | 18.60% |
| BP240816P00038000 | 2024-06-03 10:01AM EDT | 2024-08-16 | 1.92 | 2.15 | 2.40 | +0.29 | +17.79% | 6 | 1,449 | 21.92% |
| BP240920P00038000 | 2024-06-03 3:10PM EDT | 2024-09-20 | 2.37 | 2.37 | 2.83 | +0.63 | +36.21% | 4 | 1,310 | 23.78% |
| BP241018P00038000 | 2024-05-29 1:01PM EDT | 2024-10-18 | 2.10 | 2.50 | 2.75 | 0.00 | - | 43 | 1,283 | 20.26% |
© 2024 Yahoo. All rights reserved.