BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00040000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 67 | 6,575 | 24.81% |
| BP240524C00040000 | 2024-05-10 1:59PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 130 | 19.73% |
| BP240531C00040000 | 2024-05-10 2:32PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 4 | 728 | 17.38% |
| BP240607C00040000 | 2024-05-10 1:16PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 23 | 1,091 | 17.09% |
| BP240614C00040000 | 2024-05-09 9:31AM EDT | 2024-06-14 | 0.19 | 0.12 | 0.15 | +0.01 | +5.56% | 1 | 10 | 16.90% |
| BP240621C00040000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | -0.06 | -25.00% | 300 | 12,264 | 16.99% |
| BP240628C00040000 | 2024-05-09 12:21PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.24 | 0.00 | - | 7 | 7 | 16.80% |
| BP240719C00040000 | 2024-05-10 1:16PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.37 | -0.08 | -17.78% | 44 | 2,699 | 16.75% |
| BP240920C00040000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 0.86 | 0.86 | 0.90 | -0.11 | -11.34% | 250 | 2,096 | 18.95% |
| BP241018C00040000 | 2024-05-10 2:31PM EDT | 2024-10-18 | 1.10 | 1.09 | 1.14 | -0.11 | -9.09% | 6 | 3,695 | 19.80% |
| BP241220C00040000 | 2024-05-10 2:23PM EDT | 2024-12-20 | 1.55 | 1.37 | 1.66 | -0.06 | -3.73% | 3 | 6,687 | 21.39% |
| BP250117C00040000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 1.73 | 1.72 | 1.76 | -0.13 | -6.99% | 14 | 16,091 | 20.98% |
| BP250620C00040000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 2.52 | 2.57 | 2.82 | 0.00 | - | 221 | 1,244 | 23.28% |
| BP260116C00040000 | 2024-05-10 11:59AM EDT | 2026-01-16 | 3.75 | 3.45 | 3.90 | -0.10 | -2.60% | 1 | 3,189 | 24.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00040000 | 2024-05-10 2:58PM EDT | 2024-05-17 | 2.61 | 2.30 | 3.45 | +0.09 | +3.57% | 6 | 1,638 | 72.75% |
| BP240524P00040000 | 2024-05-10 2:43PM EDT | 2024-05-24 | 2.59 | 2.53 | 2.71 | +0.12 | +4.86% | 1 | 35 | 45.02% |
| BP240531P00040000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 2.34 | 2.33 | 2.75 | 0.00 | - | 2 | 3 | 38.04% |
| BP240607P00040000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 2.65 | 2.31 | 2.80 | 0.00 | - | - | 2 | 34.33% |
| BP240614P00040000 | 2024-05-06 1:24PM EDT | 2024-06-14 | 1.76 | 2.32 | 2.74 | 0.00 | - | - | 4 | 29.20% |
| BP240621P00040000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 2.54 | 2.58 | 3.65 | 0.00 | - | 289 | 9,223 | 45.97% |
| BP240719P00040000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 1.92 | 2.57 | 2.87 | 0.00 | - | 58 | 831 | 22.93% |
| BP240920P00040000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 2.49 | 3.10 | 3.25 | 0.00 | - | 79 | 2,086 | 21.22% |
| BP241018P00040000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 2.63 | 3.25 | 3.35 | 0.00 | - | 2 | 452 | 20.36% |
| BP241220P00040000 | 2024-05-06 1:28PM EDT | 2024-12-20 | 3.15 | 3.65 | 3.80 | 0.00 | - | 41 | 30,456 | 21.24% |
| BP250117P00040000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 3.95 | 3.75 | 3.90 | 0.00 | - | 11 | 914 | 20.84% |
| BP250620P00040000 | 2024-05-08 10:41AM EDT | 2025-06-20 | 4.95 | 4.55 | 4.75 | 0.00 | - | 31 | 42 | 21.85% |
| BP260116P00040000 | 2024-05-09 12:48PM EDT | 2026-01-16 | 5.40 | 5.20 | 5.60 | 0.00 | - | 2 | 536 | 22.10% |
© 2024 Yahoo. All rights reserved.