BP Prudhoe Bay Royalty Trust (BPT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPT250117C00002500 | 2024-06-14 1:23PM EDT | 2.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 10 | 992 | 50.20% |
| BPT250117C00005000 | 2024-06-12 2:33PM EDT | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,610 | 62.50% |
| BPT250117C00007500 | 2024-06-13 2:56PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,620 | 85.94% |
| BPT250117C00010000 | 2024-04-04 10:28AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 251 | 183.40% |
| BPT250117C00012500 | 2024-03-20 10:18AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 2,156 | 50.00% |
| BPT250117C00015000 | 2024-05-08 2:15PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 120.31% |
| BPT250117C00017500 | 2023-07-24 9:59AM EDT | 17.50 | 0.27 | 0.00 | 0.45 | 0.00 | - | 12 | 15 | 172.27% |
| BPT250117C00020000 | 2023-09-29 2:09PM EDT | 20.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 480 | 244 | 208.20% |
| BPT250117C00022500 | 2023-03-27 10:17AM EDT | 22.50 | 0.80 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 313.87% |
| BPT250117C00025000 | 2023-02-10 12:25PM EDT | 25.00 | 1.55 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 237.89% |
| BPT250117C00030000 | 2023-12-18 10:46AM EDT | 30.00 | 0.90 | 0.00 | 2.05 | 0.00 | - | 1 | 43 | 314.84% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPT250117P00002500 | 2024-06-13 3:58PM EDT | 2.50 | 1.00 | 0.85 | 1.15 | 0.00 | - | 48 | 1,152 | 133.20% |
| BPT250117P00005000 | 2024-06-14 10:49AM EDT | 5.00 | 2.96 | 2.60 | 3.80 | -0.05 | -1.66% | 75 | 220 | 155.08% |
| BPT250117P00007500 | 2024-04-10 3:54PM EDT | 7.50 | 5.17 | 3.40 | 7.70 | 0.00 | - | 1 | 221 | 163.67% |
| BPT250117P00010000 | 2023-12-14 1:08PM EDT | 10.00 | 7.42 | 5.00 | 10.00 | 0.00 | - | 5 | 1,012 | 0.00% |
| BPT250117P00012500 | 2023-11-24 11:17AM EDT | 12.50 | 9.53 | 7.60 | 11.90 | 0.00 | - | 1 | 1 | 404.69% |
| BPT250117P00015000 | 2023-06-06 11:03AM EDT | 15.00 | 10.33 | 9.00 | 14.00 | 0.00 | - | 1 | 122 | 339.06% |
| BPT250117P00017500 | 2023-09-28 12:21PM EDT | 17.50 | 11.45 | 10.90 | 15.50 | 0.00 | - | 1 | 1 | 207.03% |
| BPT250117P00025000 | 2022-11-28 10:37AM EDT | 25.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| BPT250117P00030000 | 2023-02-27 2:15PM EDT | 30.00 | 22.40 | 22.00 | 25.50 | 0.00 | - | 2 | 193 | 0.00% |
© 2024 Yahoo. All rights reserved.