BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00041000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 106 | 431 | 44.92% |
| BP240517C00041000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.23 | -0.03 | -13.04% | 29 | 3,611 | 32.62% |
| BP240524C00041000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.34 | -0.02 | -7.69% | 1 | 1,238 | 30.62% |
| BP240531C00041000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 0.25 | 0.26 | 0.29 | -0.03 | -10.71% | 18 | 103 | 24.71% |
| BP240607C00041000 | 2024-05-02 10:48AM EDT | 2024-06-07 | 0.23 | 0.32 | 0.36 | -0.11 | -32.35% | 1 | 52 | 24.07% |
| BP240621C00041000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.44 | -0.08 | -16.33% | 302 | 4,109 | 22.07% |
| BP240719C00041000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 0.56 | 0.65 | 0.68 | -0.12 | -17.65% | 6 | 968 | 21.63% |
| BP240920C00041000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 1.05 | 1.12 | 1.17 | -0.11 | -9.48% | 69 | 936 | 21.68% |
| BP241018C00041000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 1.35 | 1.36 | 1.45 | -0.01 | -0.74% | 30 | 606 | 22.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 2024-05-10 | 1.86 | 2.41 | 2.60 | 0.00 | - | 5 | 58 | 53.13% |
| BP240517P00041000 | 2024-04-18 9:55AM EDT | 2024-05-17 | 3.18 | 2.59 | 2.98 | 0.00 | - | 5 | 71 | 52.34% |
| BP240621P00041000 | 2024-04-26 2:44PM EDT | 2024-06-21 | 2.29 | 2.34 | 3.00 | 0.00 | - | 23 | 41 | 27.64% |
| BP240719P00041000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 11 | 656 | 23.58% |
| BP241018P00041000 | 2024-04-24 1:56PM EDT | 2024-10-18 | 3.25 | 3.60 | 3.75 | 0.00 | - | 52 | 254 | 22.63% |
© 2024 Yahoo. All rights reserved.