BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 12.80 | 10.70 | 13.60 | 0.00 | - | - | 0 | 378.91% |
| BP240524C00031000 | 2024-05-06 12:01PM EDT | 31.00 | 8.42 | 6.25 | 7.35 | 0.00 | - | 6 | 0 | 159.38% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 3.25 | 4.45 | 0.00 | - | - | 0 | 105.96% |
| BP240524C00035000 | 2024-05-15 3:53PM EDT | 35.00 | 2.77 | 1.48 | 2.57 | 0.00 | - | 1 | 2 | 64.45% |
| BP240524C00036000 | 2024-05-16 11:48AM EDT | 36.00 | 1.30 | 1.27 | 1.41 | 0.00 | - | 1 | 3 | 33.40% |
| BP240524C00036500 | 2024-05-20 11:30AM EDT | 36.50 | 1.00 | 0.87 | 0.90 | -0.16 | -13.79% | 102 | 3 | 24.02% |
| BP240524C00037000 | 2024-05-20 3:52PM EDT | 37.00 | 0.49 | 0.48 | 0.49 | -0.25 | -33.78% | 403 | 30 | 19.92% |
| BP240524C00037500 | 2024-05-20 3:56PM EDT | 37.50 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 3,953 | 346 | 19.34% |
| BP240524C00038000 | 2024-05-20 3:54PM EDT | 38.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 595 | 1,110 | 18.46% |
| BP240524C00038500 | 2024-05-20 2:35PM EDT | 38.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 137 | 257 | 21.09% |
| BP240524C00039000 | 2024-05-20 1:11PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 49 | 442 | 25.39% |
| BP240524C00039500 | 2024-05-20 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 336 | 398 | 30.47% |
| BP240524C00040000 | 2024-05-20 1:56PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 32 | 1,285 | 35.94% |
| BP240524C00040500 | 2024-05-17 9:30AM EDT | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 215 | 42.97% |
| BP240524C00041000 | 2024-05-20 3:30PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 221 | 1,508 | 42.19% |
| BP240524C00041500 | 2024-05-20 3:16PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 10 | 46.88% |
| BP240524C00042000 | 2024-05-20 11:10AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 77 | 196 | 50.78% |
| BP240524C00042500 | 2024-05-20 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 50.00% |
| BP240524C00043000 | 2024-05-17 2:42PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 76 | 295 | 61.72% |
| BP240524C00043500 | 2024-05-15 9:30AM EDT | 43.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 36 | 86.33% |
| BP240524C00044000 | 2024-05-17 10:28AM EDT | 44.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 35 | 180 | 91.02% |
| BP240524C00045000 | 2024-05-17 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 210 | 62.50% |
| BP240524C00046000 | 2024-05-14 12:24PM EDT | 46.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 520 | 112.11% |
| BP240524C00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 724 | 75.00% |
| BP240524C00048000 | 2024-05-16 11:24AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 120 | 349 | 99.22% |
| BP240524C00049000 | 2024-05-13 9:59AM EDT | 49.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 137.50% |
| BP240524C00050000 | 2024-05-07 1:53PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 2 | 145.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00028000 | 2024-05-08 2:21PM EDT | 28.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 145.31% |
| BP240524P00029000 | 2024-05-09 9:57AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 101.56% |
| BP240524P00030000 | 2024-05-17 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 265 | 71.88% |
| BP240524P00031000 | 2024-05-17 9:56AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 504 | 62.50% |
| BP240524P00032000 | 2024-05-20 10:32AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 178 | 836 | 57.81% |
| BP240524P00032500 | 2024-05-20 12:17PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 522 | 226 | 53.13% |
| BP240524P00033000 | 2024-05-16 9:35AM EDT | 33.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 100 | 365 | 74.61% |
| BP240524P00033500 | 2024-05-20 11:39AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 265 | 50.78% |
| BP240524P00034000 | 2024-05-16 9:39AM EDT | 34.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 346 | 47.27% |
| BP240524P00034500 | 2024-05-16 9:42AM EDT | 34.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 620 | 38.67% |
| BP240524P00035000 | 2024-05-20 1:54PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 78 | 32.81% |
| BP240524P00035500 | 2024-05-20 11:32AM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 35 | 34 | 26.56% |
| BP240524P00036000 | 2024-05-20 12:05PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 128 | 22.07% |
| BP240524P00036500 | 2024-05-20 3:36PM EDT | 36.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 11 | 125 | 18.16% |
| BP240524P00037000 | 2024-05-20 3:36PM EDT | 37.00 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 369 | 288 | 16.80% |
| BP240524P00037500 | 2024-05-20 3:11PM EDT | 37.50 | 0.38 | 0.39 | 0.41 | +0.07 | +22.58% | 187 | 442 | 15.63% |
| BP240524P00038000 | 2024-05-20 2:45PM EDT | 38.00 | 0.74 | 0.75 | 0.79 | +0.14 | +23.33% | 23 | 316 | 15.63% |
| BP240524P00038500 | 2024-05-20 3:43PM EDT | 38.50 | 1.25 | 1.00 | 1.36 | +0.22 | +21.36% | 27 | 60 | 29.49% |
| BP240524P00039000 | 2024-05-20 9:49AM EDT | 39.00 | 1.56 | 1.49 | 1.97 | -0.39 | -20.00% | 1 | 46 | 46.29% |
| BP240524P00039500 | 2024-05-17 2:23PM EDT | 39.50 | 1.99 | 2.18 | 2.28 | 0.00 | - | 5 | 0 | 32.42% |
| BP240524P00040000 | 2024-05-17 1:14PM EDT | 40.00 | 2.56 | 2.35 | 2.86 | 0.00 | - | 1 | 35 | 49.61% |
© 2024 Yahoo. All rights reserved.