BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-05-15 3:34PM EDT | 25.00 | 12.75 | 12.20 | 13.90 | 0.00 | - | 1,280 | 0 | 689.84% |
| BP240517C00029000 | 2024-05-15 3:35PM EDT | 29.00 | 8.70 | 8.35 | 8.45 | 0.00 | - | 125 | 0 | 281.25% |
| BP240517C00030000 | 2024-05-15 3:34PM EDT | 30.00 | 7.75 | 7.35 | 7.45 | 0.00 | - | 640 | 0 | 249.22% |
| BP240517C00031000 | 2024-05-06 2:50PM EDT | 31.00 | 8.30 | 6.30 | 6.45 | 0.00 | - | 1 | 0 | 203.13% |
| BP240517C00032000 | 2024-05-15 3:34PM EDT | 32.00 | 5.75 | 5.30 | 6.00 | 0.00 | - | 1,280 | 0 | 267.97% |
| BP240517C00033000 | 2024-05-15 3:34PM EDT | 33.00 | 4.75 | 4.30 | 4.40 | 0.00 | - | 1,280 | 0 | 131.25% |
| BP240517C00034000 | 2024-05-17 9:50AM EDT | 34.00 | 3.30 | 3.30 | 3.45 | -0.40 | -10.81% | 1 | 1 | 116.41% |
| BP240517C00035000 | 2024-05-15 3:53PM EDT | 35.00 | 2.74 | 2.33 | 2.41 | 0.00 | - | 3,202 | 2 | 85.16% |
| BP240517C00035500 | 2024-05-17 9:30AM EDT | 35.50 | 1.80 | 1.84 | 1.92 | -0.45 | -20.00% | 1 | 1 | 73.44% |
| BP240517C00036000 | 2024-05-16 10:03AM EDT | 36.00 | 1.25 | 1.34 | 1.42 | 0.00 | - | 1 | 1 | 57.81% |
| BP240517C00036500 | 2024-05-16 11:00AM EDT | 36.50 | 0.71 | 0.85 | 0.92 | 0.00 | - | 99 | 99 | 49.61% |
| BP240517C00037000 | 2024-05-17 9:49AM EDT | 37.00 | 0.37 | 0.35 | 0.59 | +0.18 | +94.74% | 53 | 75 | 53.32% |
| BP240517C00037500 | 2024-05-17 10:09AM EDT | 37.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 39 | 628 | 12.11% |
| BP240517C00038000 | 2024-05-17 10:17AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 2,968 | 21.88% |
| BP240517C00038500 | 2024-05-17 10:16AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,246 | 33.59% |
| BP240517C00039000 | 2024-05-17 11:13AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,086 | 44.53% |
| BP240517C00039500 | 2024-05-16 10:42AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,502 | 50.00% |
| BP240517C00040000 | 2024-05-17 11:01AM EDT | 40.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 3 | 6,626 | 59.38% |
| BP240517C00040500 | 2024-05-13 11:54AM EDT | 40.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,181 | 68.75% |
| BP240517C00041000 | 2024-05-16 1:18PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,693 | 84.38% |
| BP240517C00041500 | 2024-05-14 10:11AM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 2,079 | 208.59% |
| BP240517C00042000 | 2024-05-16 3:15PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 5,351 | 107.81% |
| BP240517C00042500 | 2024-05-13 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 100.00% |
| BP240517C00043000 | 2024-05-14 10:11AM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 792 | 153.13% |
| BP240517C00043500 | 2024-05-13 9:43AM EDT | 43.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 121 | 264.06% |
| BP240517C00044000 | 2024-05-13 9:47AM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 264 | 277.34% |
| BP240517C00045000 | 2024-05-13 9:40AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 65 | 329 | 218.75% |
| BP240517C00046000 | 2024-05-08 3:07PM EDT | 46.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 100 | 121 | 355.08% |
| BP240517C00048000 | 2024-04-22 1:10PM EDT | 48.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 4 | 275.78% |
| BP240517C00050000 | 2024-05-06 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 276.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00025000 | 2024-04-26 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 287.50% |
| BP240517P00028000 | 2024-04-30 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 7 | 248 | 462.50% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 234.38% |
| BP240517P00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 953 | 162.50% |
| BP240517P00031000 | 2024-05-09 10:35AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 344 | 143.75% |
| BP240517P00032000 | 2024-05-10 10:13AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 515 | 131.25% |
| BP240517P00032500 | 2024-05-17 9:51AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,443 | 118.75% |
| BP240517P00033000 | 2024-05-14 1:08PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 1,042 | 96.88% |
| BP240517P00033500 | 2024-05-15 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 234 | 218.75% |
| BP240517P00034000 | 2024-05-16 10:43AM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,235 | 93.75% |
| BP240517P00034500 | 2024-05-17 9:30AM EDT | 34.50 | 0.24 | 0.00 | 0.20 | +0.23 | +2,300.00% | 5 | 236 | 115.63% |
| BP240517P00035000 | 2024-05-16 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 1,385 | 83.59% |
| BP240517P00035500 | 2024-05-16 2:09PM EDT | 35.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 98 | 97.27% |
| BP240517P00036000 | 2024-05-17 10:12AM EDT | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,513 | 50.78% |
| BP240517P00036500 | 2024-05-16 2:09PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 1,602 | 32.81% |
| BP240517P00037000 | 2024-05-17 11:13AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 641 | 2,673 | 14.84% |
| BP240517P00037500 | 2024-05-17 11:06AM EDT | 37.50 | 0.16 | 0.13 | 0.16 | -0.27 | -62.79% | 88 | 2,364 | 0.00% |
| BP240517P00038000 | 2024-05-17 11:14AM EDT | 38.00 | 0.60 | 0.60 | 0.67 | -0.27 | -31.03% | 967 | 2,604 | 0.00% |
| BP240517P00038500 | 2024-05-17 10:43AM EDT | 38.50 | 1.19 | 1.09 | 1.16 | -0.24 | -16.78% | 29 | 701 | 0.00% |
| BP240517P00039000 | 2024-05-17 11:13AM EDT | 39.00 | 1.59 | 1.60 | 1.67 | -0.37 | -18.88% | 11 | 554 | 0.00% |
| BP240517P00039500 | 2024-05-16 3:39PM EDT | 39.50 | 2.37 | 2.08 | 2.16 | 0.00 | - | 34 | 34 | 0.00% |
| BP240517P00040000 | 2024-05-17 9:43AM EDT | 40.00 | 2.80 | 2.59 | 2.67 | -0.07 | -2.44% | 3 | 137 | 0.00% |
| BP240517P00040500 | 2024-05-16 3:25PM EDT | 40.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | 60 | 19 | 79.69% |
| BP240517P00041000 | 2024-05-16 3:25PM EDT | 41.00 | 3.80 | 3.55 | 3.65 | 0.00 | - | 60 | 0 | 0.00% |
| BP240517P00041500 | 2024-05-06 12:32PM EDT | 41.50 | 2.61 | 4.05 | 4.20 | 0.00 | - | 4 | 1 | 98.44% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 4.55 | 4.65 | 0.00 | - | 2 | 0 | 0.00% |
| BP240517P00042500 | 2024-05-16 3:25PM EDT | 42.50 | 5.30 | 5.05 | 5.20 | 0.00 | - | 30 | 5 | 117.19% |
| BP240517P00043000 | 2024-05-17 10:31AM EDT | 43.00 | 5.65 | 5.55 | 5.70 | -0.45 | -7.38% | 5 | 0 | 125.00% |
| BP240517P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.90 | 7.55 | 7.70 | 0.00 | - | 190 | 2 | 159.38% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 8.70 | 9.70 | 0.00 | - | - | 3 | 190.63% |
| BP240517P00048000 | 2024-05-14 10:38AM EDT | 48.00 | 10.60 | 10.55 | 10.70 | 0.00 | - | 1 | 1 | 206.25% |
| BP240517P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 11.15 | 12.70 | 0.00 | - | 510 | 0 | 234.38% |
© 2024 Yahoo. All rights reserved.