BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00045000 | 2024-05-13 9:40AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 329 | 78.13% |
| BP240524C00045000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 204 | 50.00% |
| BP240531C00045000 | 2024-05-08 2:42PM EDT | 2024-05-31 | 0.02 | 0.01 | 1.74 | 0.00 | - | 120 | 116 | 93.95% |
| BP240607C00045000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 64 | 34.38% |
| BP240614C00045000 | 2024-05-10 9:50AM EDT | 2024-06-14 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 0 | 62.01% |
| BP240621C00045000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 36 | 4,563 | 27.34% |
| BP240719C00045000 | 2024-05-15 1:30PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 1,573 | 21.68% |
| BP240920C00045000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 50 | 1,982 | 19.14% |
| BP241018C00045000 | 2024-05-09 10:13AM EDT | 2024-10-18 | 0.25 | 0.18 | 0.20 | 0.00 | - | 1 | 387 | 19.53% |
| BP241220C00045000 | 2024-05-15 3:05PM EDT | 2024-12-20 | 0.39 | 0.36 | 0.39 | -0.03 | -7.14% | 32 | 4,592 | 19.80% |
| BP250117C00045000 | 2024-05-15 3:30PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.50 | -0.03 | -5.77% | 21 | 6,307 | 20.17% |
| BP250620C00045000 | 2024-05-14 12:46PM EDT | 2025-06-20 | 1.15 | 1.02 | 1.13 | 0.00 | - | 42 | 1,153 | 21.41% |
| BP260116C00045000 | 2024-05-15 10:00AM EDT | 2026-01-16 | 1.78 | 1.81 | 2.09 | -0.19 | -9.64% | 22 | 1,271 | 23.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00045000 | 2024-05-07 1:36PM EDT | 2024-05-17 | 7.55 | 7.65 | 7.75 | 0.00 | - | 2 | 366 | 169.14% |
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 2024-06-21 | 7.75 | 7.65 | 7.70 | +0.20 | +2.65% | 1 | 2 | 47.51% |
| BP240719P00045000 | 2024-05-09 11:50AM EDT | 2024-07-19 | 7.50 | 7.65 | 7.75 | 0.00 | - | 1 | 121 | 37.40% |
| BP240920P00045000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 7.15 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 26.78% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 6.45 | 7.55 | 0.00 | - | - | 206 | 20.41% |
| BP241220P00045000 | 2024-05-14 2:02PM EDT | 2024-12-20 | 7.65 | 7.70 | 7.80 | 0.00 | - | 157 | 3,411 | 21.24% |
| BP250117P00045000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 7.55 | 7.75 | 7.85 | 0.00 | - | 5 | 478 | 20.66% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 8.00 | 8.20 | 0.00 | - | 70 | 77 | 19.43% |
| BP260116P00045000 | 2024-05-07 11:39AM EDT | 2026-01-16 | 8.67 | 7.95 | 8.85 | 0.00 | - | 1 | 2,054 | 19.91% |
© 2024 Yahoo. All rights reserved.