BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00032000 | 2024-05-08 9:41AM EDT | 2024-05-10 | 5.09 | 5.80 | 5.90 | 0.00 | - | 519 | 534 | 140.63% |
| BP240517C00032000 | 2024-04-18 10:45AM EDT | 2024-05-17 | 6.60 | 4.80 | 6.80 | 0.00 | - | 1 | 285 | 147.27% |
| BP240719C00032000 | 2024-05-07 12:58PM EDT | 2024-07-19 | 5.89 | 4.90 | 5.95 | 0.00 | - | 4 | 490 | 25.10% |
| BP241018C00032000 | 2024-05-10 3:35PM EDT | 2024-10-18 | 6.20 | 4.55 | 6.20 | +0.95 | +18.10% | 4 | 121 | 22.80% |
| BP241220C00032000 | 2024-05-07 12:58PM EDT | 2024-12-20 | 6.47 | 6.00 | 6.50 | 0.00 | - | 4 | 533 | 23.85% |
| BP250117C00032000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 6.75 | 6.05 | 6.65 | 0.00 | - | 22 | 1,187 | 24.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00032000 | 2024-05-06 2:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 309 | 131.25% |
| BP240517P00032000 | 2024-05-10 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 484 | 52.34% |
| BP240524P00032000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.17 | 0.00 | - | 590 | 727 | 52.34% |
| BP240531P00032000 | 2024-05-09 9:46AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.25 | 0.00 | - | 400 | 194 | 55.47% |
| BP240607P00032000 | 2024-05-10 11:55AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.19 | -0.02 | -50.00% | 50 | 170 | 44.92% |
| BP240621P00032000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.32 | -88.89% | 2 | 5 | 28.52% |
| BP240719P00032000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 10 | 1,956 | 22.85% |
| BP241018P00032000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 0.33 | 0.34 | 0.37 | -0.06 | -15.38% | 500 | 237 | 23.00% |
| BP241220P00032000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 0.65 | 0.64 | 0.69 | 0.00 | - | 1 | 1,902 | 24.29% |
| BP250117P00032000 | 2024-05-09 2:32PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.78 | 0.00 | - | 600 | 3,331 | 24.02% |
© 2024 Yahoo. All rights reserved.