BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00035000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240503C00035000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 2024-05-10 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240517C00035000 | 2024-04-25 10:07AM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240621C00035000 | 2024-04-25 12:41PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BP240719C00035000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920C00035000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241018C00035000 | 2024-04-24 10:18AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BP250117C00035000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BP260116C00035000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00035000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BP240503P00035000 | 2024-04-25 11:10AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP240510P00035000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| BP240517P00035000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BP240524P00035000 | 2024-04-24 2:04PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BP240621P00035000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP240719P00035000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BP240920P00035000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| BP241018P00035000 | 2024-04-25 10:59AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BP241220P00035000 | 2024-04-22 12:59PM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BP250117P00035000 | 2024-04-25 10:59AM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.