BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00029000 | 2024-04-26 2:27PM EDT | 29.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP240503C00033500 | 2024-04-24 3:02PM EDT | 33.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP240503C00035000 | 2024-04-26 1:41PM EDT | 35.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BP240503C00035500 | 2024-04-24 3:27PM EDT | 35.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BP240503C00036000 | 2024-04-26 1:42PM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 94 | 165 | 0.00% |
| BP240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| BP240503C00037000 | 2024-04-29 3:09PM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 0.00% |
| BP240503C00037500 | 2024-04-25 2:41PM EDT | 37.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BP240503C00038000 | 2024-04-29 1:22PM EDT | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 27 | 448 | 0.00% |
| BP240503C00038500 | 2024-04-29 3:14PM EDT | 38.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 55 | 724 | 0.00% |
| BP240503C00039000 | 2024-04-29 3:30PM EDT | 39.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 75 | 753 | 0.00% |
| BP240503C00039500 | 2024-04-29 3:54PM EDT | 39.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,430 | 880 | 0.39% |
| BP240503C00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 244 | 1,716 | 3.13% |
| BP240503C00040500 | 2024-04-29 3:08PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 136 | 6.25% |
| BP240503C00041000 | 2024-04-29 3:17PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 803 | 12.50% |
| BP240503C00041500 | 2024-04-29 3:59PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 313 | 12.50% |
| BP240503C00042000 | 2024-04-29 2:18PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 12.50% |
| BP240503C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| BP240503C00043000 | 2024-04-29 10:57AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| BP240503C00043500 | 2024-04-15 10:03AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240503C00044000 | 2024-04-29 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| BP240503C00046000 | 2024-04-29 11:04AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 155 | 25.00% |
| BP240503C00047000 | 2024-04-29 10:21AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 218 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00031000 | 2024-04-04 9:48AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 325 | 125 | 50.00% |
| BP240503P00032000 | 2024-04-26 2:00PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 295 | 764 | 50.00% |
| BP240503P00032500 | 2024-04-26 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 308 | 50.00% |
| BP240503P00033000 | 2024-04-29 10:10AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 467 | 50.00% |
| BP240503P00034000 | 2024-04-29 3:29PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 770 | 25.00% |
| BP240503P00034500 | 2024-04-29 2:48PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 25.00% |
| BP240503P00035000 | 2024-04-29 2:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 25.00% |
| BP240503P00035500 | 2024-04-26 3:54PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 457 | 500 | 25.00% |
| BP240503P00036000 | 2024-04-26 2:42PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 96 | 25.00% |
| BP240503P00036500 | 2024-04-29 12:56PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 25.00% |
| BP240503P00037000 | 2024-04-29 12:04PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 244 | 12.50% |
| BP240503P00037500 | 2024-04-29 12:12PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 12.50% |
| BP240503P00038000 | 2024-04-29 2:47PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 272 | 12.50% |
| BP240503P00038500 | 2024-04-29 3:21PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 199 | 6.25% |
| BP240503P00039000 | 2024-04-29 3:54PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 450 | 408 | 3.13% |
| BP240503P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 244 | 260 | 0.00% |
| BP240503P00040000 | 2024-04-29 10:46AM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 29 | 47 | 0.00% |
| BP240503P00040500 | 2024-04-29 3:54PM EDT | 40.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| BP240503P00041000 | 2024-04-12 11:23AM EDT | 41.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
© 2024 Yahoo. All rights reserved.