BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-05-07 10:37AM EDT | 30.00 | 7.82 | 7.15 | 7.30 | 0.00 | - | 2 | 1 | 67.19% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 35.00 | 3.70 | 1.92 | 2.30 | 0.00 | - | - | 0 | 29.69% |
| BP240531C00036000 | 2024-05-15 3:35PM EDT | 36.00 | 1.70 | 1.15 | 1.36 | 0.00 | - | 50 | 0 | 22.36% |
| BP240531C00037000 | 2024-05-16 1:41PM EDT | 37.00 | 0.60 | 0.23 | 0.64 | -0.13 | -17.81% | 12 | 137 | 19.43% |
| BP240531C00037500 | 2024-05-16 3:32PM EDT | 37.50 | 0.40 | 0.36 | 0.39 | +0.03 | +8.11% | 8 | 4 | 18.65% |
| BP240531C00038000 | 2024-05-16 11:46AM EDT | 38.00 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 53 | 198 | 18.65% |
| BP240531C00038500 | 2024-05-16 11:02AM EDT | 38.50 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 3 | 181 | 18.85% |
| BP240531C00039000 | 2024-05-15 3:28PM EDT | 39.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 102 | 183 | 19.83% |
| BP240531C00039500 | 2024-05-15 10:06AM EDT | 39.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 106 | 106 | 21.68% |
| BP240531C00040000 | 2024-05-16 12:00PM EDT | 40.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 1 | 878 | 24.02% |
| BP240531C00041000 | 2024-05-10 10:25AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 36 | 199 | 30.08% |
| BP240531C00042000 | 2024-05-13 3:00PM EDT | 42.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 230 | 39.06% |
| BP240531C00043000 | 2024-05-15 11:04AM EDT | 43.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 10 | 133 | 55.47% |
| BP240531C00044000 | 2024-05-08 2:37PM EDT | 44.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 40 | 183 | 87.40% |
| BP240531C00045000 | 2024-05-08 2:42PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 116 | 46.88% |
| BP240531C00046000 | 2024-05-08 11:25AM EDT | 46.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 100 | 495 | 121.48% |
| BP240531C00047000 | 2024-05-06 11:41AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 292 | 53.91% |
| BP240531C00048000 | 2024-05-01 3:54PM EDT | 48.00 | 0.03 | 0.01 | 0.80 | 0.00 | - | - | 74 | 99.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00031000 | 2024-05-13 9:41AM EDT | 31.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 400 | 357 | 68.75% |
| BP240531P00032000 | 2024-05-16 9:49AM EDT | 32.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 130 | 264 | 58.01% |
| BP240531P00033000 | 2024-05-16 9:53AM EDT | 33.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 225 | 310 | 48.83% |
| BP240531P00034000 | 2024-05-16 9:42AM EDT | 34.00 | 0.03 | 0.02 | 0.55 | -0.01 | -25.00% | 200 | 96 | 57.91% |
| BP240531P00034500 | 2024-05-16 10:01AM EDT | 34.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 123 | 35 | 25.00% |
| BP240531P00035000 | 2024-05-16 1:43PM EDT | 35.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 2 | 161 | 21.09% |
| BP240531P00036000 | 2024-05-16 12:07PM EDT | 36.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 6 | 104 | 17.97% |
| BP240531P00036500 | 2024-05-16 1:43PM EDT | 36.50 | 0.26 | 0.23 | 0.26 | -0.09 | -25.71% | 5 | 12 | 17.09% |
| BP240531P00037000 | 2024-05-16 12:46PM EDT | 37.00 | 0.41 | 0.40 | 0.62 | +0.06 | +17.14% | 92 | 197 | 22.46% |
| BP240531P00037500 | 2024-05-16 2:56PM EDT | 37.50 | 0.71 | 0.66 | 0.70 | +0.13 | +22.41% | 101 | 102 | 15.92% |
| BP240531P00038000 | 2024-05-16 2:56PM EDT | 38.00 | 1.05 | 1.00 | 1.06 | -0.18 | -14.63% | 20 | 337 | 16.21% |
| BP240531P00039000 | 2024-05-16 1:14PM EDT | 39.00 | 1.98 | 1.84 | 1.94 | +0.39 | +24.53% | 1 | 94 | 17.58% |
| BP240531P00040000 | 2024-05-07 9:32AM EDT | 40.00 | 2.34 | 2.05 | 4.90 | 0.00 | - | 1 | 3 | 52.64% |
| BP240531P00041000 | 2024-05-06 12:35PM EDT | 41.00 | 2.37 | 3.80 | 5.65 | 0.00 | - | 32 | 37 | 71.97% |
© 2024 Yahoo. All rights reserved.