BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:45.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00045000 | 2024-04-15 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 50.00% |
| BP240517C00045000 | 2024-04-12 2:10PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 138 | 12.50% |
| BP240524C00045000 | 2024-04-15 10:51AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 123 | 12.50% |
| BP240621C00045000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 5,256 | 12.50% |
| BP240719C00045000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 6.25% |
| BP240920C00045000 | 2024-04-17 11:32AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,882 | 6.25% |
| BP241018C00045000 | 2024-04-17 11:36AM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 6.25% |
| BP241220C00045000 | 2024-04-17 3:24PM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 4,499 | 6.25% |
| BP250117C00045000 | 2024-04-17 11:19AM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 5,973 | 6.25% |
| BP250620C00045000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 500 | 553 | 3.13% |
| BP260116C00045000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 18 | 1,167 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00045000 | 2024-01-24 1:08PM EDT | 2024-04-19 | 10.70 | 8.70 | 10.85 | 0.00 | - | 1 | 0 | 475.20% |
| BP240621P00045000 | 2024-02-06 11:39AM EDT | 2024-06-21 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 63.38% |
| BP240719P00045000 | 2024-04-12 12:25PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 117 | 117 | 0.00% |
| BP240920P00045000 | 2024-02-12 12:13PM EDT | 2024-09-20 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 34.25% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 206 | 0.00% |
| BP241220P00045000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3,801 | 0.00% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 0.00% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 70 | 77 | 0.00% |
| BP260116P00045000 | 2024-04-15 2:21PM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,054 | 0.00% |
© 2024 Yahoo. All rights reserved.