NYSE - Nasdaq Real Time Price • USD
BP p.l.c. (BP)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:25 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00042000 | 4/17/2024 3:20 PM | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BP240426C00042000 | 4/17/2024 6:57 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| BP240503C00042000 | 4/16/2024 1:54 PM | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| BP240510C00042000 | 4/18/2024 5:58 PM | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| BP240517C00042000 | 4/18/2024 7:31 PM | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 406 | 0 | 12.50% |
| BP240524C00042000 | 4/8/2024 7:55 PM | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| BP240531C00042000 | 4/18/2024 7:08 PM | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| BP240621C00042000 | 4/18/2024 7:48 PM | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 6.25% |
| BP240719C00042000 | 4/18/2024 4:59 PM | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| BP240920C00042000 | 4/18/2024 2:33 PM | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| BP241018C00042000 | 4/18/2024 5:55 PM | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| BP241220C00042000 | 4/17/2024 6:49 PM | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 0 | 3.13% |
| BP250117C00042000 | 4/18/2024 7:02 PM | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| BP250620C00042000 | 4/11/2024 5:46 PM | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| BP260116C00042000 | 4/17/2024 4:54 PM | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00042000 | 2/1/2024 5:45 PM | 2024-04-19 | 7.15 | 5.60 | 7.15 | 0.00 | 0.00% | 322 | 0 | 482.03% |
| BP240517P00042000 | 4/18/2024 6:55 PM | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BP240621P00042000 | 4/12/2024 5:01 PM | 2024-06-21 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BP240719P00042000 | 4/17/2024 2:38 PM | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 0.00% |
| BP240920P00042000 | 4/17/2024 1:44 PM | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 0.00% |
| BP241018P00042000 | 3/27/2024 1:52 PM | 2024-10-18 | 5.26 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
| BP241220P00042000 | 4/12/2024 5:12 PM | 2024-12-20 | 4.09 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| BP250117P00042000 | 4/11/2024 1:31 PM | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BP250620P00042000 | 3/26/2024 3:18 PM | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| BP260116P00042000 | 4/12/2024 3:03 PM | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
SHEL Shell plc
71.03
-0.15%
XOM Exxon Mobil Corporation
118.52
-0.09%
CVX Chevron Corporation
157.57
+0.75%
TTE TotalEnergies SE
70.83
-1.28%
PBR Petróleo Brasileiro S.A. - Petrobras
15.58
-0.70%
EQNR Equinor ASA
27.23
-0.07%
SU Suncor Energy Inc.
38.05
+0.42%
SHEL.L Shell plc
2,818.50
-0.81%
CVE Cenovus Energy Inc.
20.66
-0.19%
E Eni S.p.A.
32.13
-1.20%