BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00034000 | 2024-05-09 1:01PM EDT | 2024-05-10 | 3.90 | 2.03 | 5.75 | 0.00 | - | 1 | 1 | 125.00% |
| BP240517C00034000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 4.57 | 3.60 | 4.60 | 0.00 | - | 5 | 55 | 67.48% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 2024-05-24 | 5.30 | 3.75 | 5.70 | 0.00 | - | - | 0 | 79.88% |
| BP240621C00034000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 4.71 | 2.61 | 4.90 | 0.00 | - | 1 | 1 | 51.56% |
| BP240719C00034000 | 2024-05-10 1:16PM EDT | 2024-07-19 | 3.95 | 3.85 | 4.00 | -0.20 | -4.82% | 23 | 308 | 19.53% |
| BP240920C00034000 | 2024-05-07 2:29PM EDT | 2024-09-20 | 4.18 | 4.25 | 4.35 | 0.00 | - | 1 | 6 | 21.00% |
| BP241018C00034000 | 2024-05-10 9:45AM EDT | 2024-10-18 | 4.80 | 4.45 | 4.55 | -0.61 | -11.28% | 600 | 52 | 21.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00034000 | 2024-05-09 11:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,828 | 87.50% |
| BP240517P00034000 | 2024-05-09 1:24PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 250 | 3,181 | 42.19% |
| BP240524P00034000 | 2024-05-10 10:14AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 100 | 221 | 30.86% |
| BP240531P00034000 | 2024-05-09 11:39AM EDT | 2024-05-31 | 0.05 | 0.01 | 1.29 | 0.00 | - | 200 | 75 | 57.32% |
| BP240607P00034000 | 2024-05-10 1:31PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.20 | -0.03 | -37.50% | 200 | 1 | 32.72% |
| BP240621P00034000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 95 | 22.27% |
| BP240719P00034000 | 2024-05-07 12:37PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 53 | 2,732 | 20.22% |
| BP240920P00034000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 0.65 | 0.52 | 0.55 | 0.00 | - | 30 | 343 | 21.68% |
| BP241018P00034000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 0.63 | 0.65 | 0.68 | 0.00 | - | 1 | 329 | 21.56% |
© 2024 Yahoo. All rights reserved.