BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00042000 | 2024-05-21 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BP240531C00042000 | 2024-05-22 1:16PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BP240607C00042000 | 2024-05-21 9:57AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BP240614C00042000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BP240621C00042000 | 2024-05-22 2:12PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BP240628C00042000 | 2024-05-21 10:09AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240719C00042000 | 2024-05-22 10:14AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BP240816C00042000 | 2024-05-21 11:31AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BP240920C00042000 | 2024-05-22 2:41PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| BP241018C00042000 | 2024-05-22 12:16PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BP241220C00042000 | 2024-05-22 2:20PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BP250117C00042000 | 2024-05-22 3:51PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| BP250620C00042000 | 2024-05-22 3:06PM EDT | 2025-06-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BP260116C00042000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00042000 | 2024-05-22 3:06PM EDT | 2024-06-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP241018P00042000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BP241220P00042000 | 2024-05-14 12:45PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| BP250117P00042000 | 2024-05-14 10:26AM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 2025-06-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.