BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607C00030000 | 2024-05-03 9:31AM EDT | 30.00 | 8.57 | 6.60 | 8.45 | 0.00 | - | 1 | 1 | 74.02% |
| BP240607C00031000 | 2024-05-08 11:28AM EDT | 31.00 | 6.63 | 6.35 | 7.45 | 0.00 | - | - | 2 | 86.82% |
| BP240607C00036000 | 2024-05-16 10:55AM EDT | 36.00 | 1.55 | 1.49 | 1.80 | 0.00 | - | 11 | 11 | 31.54% |
| BP240607C00037000 | 2024-05-20 2:20PM EDT | 37.00 | 0.77 | 0.75 | 0.80 | -0.25 | -24.51% | 6 | 31 | 19.58% |
| BP240607C00038000 | 2024-05-20 3:03PM EDT | 38.00 | 0.32 | 0.28 | 0.31 | -0.06 | -15.79% | 30 | 159 | 17.77% |
| BP240607C00039000 | 2024-05-20 3:25PM EDT | 39.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 26 | 176 | 17.77% |
| BP240607C00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 805 | 1,058 | 20.51% |
| BP240607C00041000 | 2024-05-20 1:24PM EDT | 41.00 | 0.04 | 0.00 | 1.00 | +0.01 | +33.33% | 200 | 36 | 50.00% |
| BP240607C00042000 | 2024-05-16 12:28PM EDT | 42.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 104 | 313 | 44.82% |
| BP240607C00043000 | 2024-05-15 11:02AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 180 | 35.55% |
| BP240607C00044000 | 2024-05-16 12:33PM EDT | 44.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 208 | 56.35% |
| BP240607C00045000 | 2024-05-17 12:55PM EDT | 45.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 2 | 66 | 52.54% |
| BP240607C00046000 | 2024-05-16 12:35PM EDT | 46.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 5 | 590 | 53.32% |
| BP240607C00047000 | 2024-05-06 2:23PM EDT | 47.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 160 | 270 | 62.11% |
| BP240607C00048000 | 2024-05-06 11:33AM EDT | 48.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 100 | 180 | 66.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00028000 | 2024-05-17 9:56AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.59% |
| BP240607P00030000 | 2024-05-08 9:57AM EDT | 30.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 100 | 53.13% |
| BP240607P00031000 | 2024-05-20 9:39AM EDT | 31.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 20 | 230 | 54.10% |
| BP240607P00032000 | 2024-05-20 9:39AM EDT | 32.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 60 | 130 | 53.22% |
| BP240607P00033000 | 2024-05-17 10:26AM EDT | 33.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 334 | 46.88% |
| BP240607P00034000 | 2024-05-20 11:01AM EDT | 34.00 | 0.03 | 0.03 | 0.13 | -0.02 | -40.00% | 203 | 191 | 32.03% |
| BP240607P00035000 | 2024-05-20 2:41PM EDT | 35.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 26 | 72 | 19.73% |
| BP240607P00036000 | 2024-05-17 1:25PM EDT | 36.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 56 | 16.70% |
| BP240607P00037000 | 2024-05-20 11:09AM EDT | 37.00 | 0.33 | 0.37 | 0.40 | -0.02 | -5.71% | 19 | 27 | 15.38% |
| BP240607P00038000 | 2024-05-20 2:41PM EDT | 38.00 | 0.87 | 0.90 | 0.95 | +0.11 | +14.47% | 12 | 122 | 14.45% |
| BP240607P00039000 | 2024-05-17 12:25PM EDT | 39.00 | 1.66 | 1.51 | 2.03 | 0.00 | - | 1 | 51 | 26.12% |
| BP240607P00040000 | 2024-05-17 12:30PM EDT | 40.00 | 2.59 | 2.44 | 2.99 | 0.00 | - | 1 | 2 | 32.13% |
| BP240607P00043000 | 2024-05-06 12:32PM EDT | 43.00 | 4.05 | 5.65 | 5.80 | 0.00 | - | - | 0 | 36.72% |
© 2024 Yahoo. All rights reserved.