BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:37.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00037000 | 2024-04-22 1:33PM EDT | 2024-04-26 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 0.00% |
| BP240503C00037000 | 2024-04-22 3:06PM EDT | 2024-05-03 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| BP240510C00037000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| BP240517C00037000 | 2024-04-19 12:18PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 36 | 1,744 | 0.00% |
| BP240524C00037000 | 2024-04-18 2:33PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BP240531C00037000 | 2024-04-22 12:36PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BP240621C00037000 | 2024-04-22 10:44AM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5,097 | 0.00% |
| BP240719C00037000 | 2024-04-22 12:07PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,195 | 0.00% |
| BP240920C00037000 | 2024-04-18 12:03PM EDT | 2024-09-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 1,799 | 0.00% |
| BP241018C00037000 | 2024-04-12 11:09AM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| BP241220C00037000 | 2024-04-22 3:33PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 65 | 2,360 | 0.00% |
| BP250117C00037000 | 2024-04-19 12:20PM EDT | 2025-01-17 | 3.82 | 0.00 | 0.00 | 0.00 | - | 120 | 9,657 | 0.00% |
| BP250620C00037000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 681 | 0.00% |
| BP260116C00037000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,749 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00037000 | 2024-04-22 2:29PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 274 | 12.50% |
| BP240503P00037000 | 2024-04-22 2:15PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 213 | 6.25% |
| BP240510P00037000 | 2024-04-22 2:56PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| BP240517P00037000 | 2024-04-22 3:40PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 315 | 1,495 | 6.25% |
| BP240524P00037000 | 2024-04-16 10:35AM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| BP240531P00037000 | 2024-04-22 1:19PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BP240621P00037000 | 2024-04-22 2:07PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 235 | 5,616 | 3.13% |
| BP240719P00037000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 102 | 1,147 | 3.13% |
| BP240920P00037000 | 2024-04-22 2:16PM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 17 | 760 | 1.56% |
| BP241018P00037000 | 2024-04-19 2:37PM EDT | 2024-10-18 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9 | 294 | 1.56% |
| BP241220P00037000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 981 | 5,401 | 1.56% |
| BP250117P00037000 | 2024-04-18 12:09PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 29 | 5,719 | 1.56% |
| BP250620P00037000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 0.78% |
© 2024 Yahoo. All rights reserved.