BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:33.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00033000 | 2024-05-08 9:39AM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 672 | 0.00% |
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 338 | 0.00% |
| BP240621C00033000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 902 | 0.00% |
| BP240719C00033000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 0.00% |
| BP240920C00033000 | 2024-05-09 10:42AM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 6.63 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 0.00% |
| BP250620C00033000 | 2024-05-08 11:32AM EDT | 2025-06-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 0.00% |
| BP260116C00033000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 7.01 | 0.00 | 0.00 | 0.00 | - | 161 | 671 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00033000 | 2024-05-08 9:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 50.00% |
| BP240517P00033000 | 2024-05-09 10:24AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 842 | 25.00% |
| BP240524P00033000 | 2024-05-09 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 265 | 12.50% |
| BP240531P00033000 | 2024-05-09 9:45AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 280 | 12.50% |
| BP240607P00033000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 155 | 12.50% |
| BP240621P00033000 | 2024-05-09 2:51PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5,632 | 12.50% |
| BP240719P00033000 | 2024-05-07 10:35AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,490 | 6.25% |
| BP240920P00033000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 60 | 890 | 6.25% |
| BP241018P00033000 | 2024-05-07 3:05PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 57 | 192 | 6.25% |
| BP250620P00033000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,083 | 3.13% |
| BP260116P00033000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 975 | 3.13% |
© 2024 Yahoo. All rights reserved.