BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 17.70 | 17.45 | 17.55 | 0.00 | - | 97 | 0 | 104.30% |
| BP240621C00025000 | 2024-05-16 10:20AM EDT | 25.00 | 12.40 | 12.50 | 12.60 | 0.00 | - | 2 | 2 | 76.95% |
| BP240621C00028000 | 2024-05-16 12:36PM EDT | 28.00 | 9.30 | 9.50 | 9.60 | 0.00 | - | 2 | 4 | 58.40% |
| BP240621C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 7.45 | 7.55 | 7.65 | 0.00 | - | 65 | 158 | 50.29% |
| BP240621C00031000 | 2024-05-13 9:59AM EDT | 31.00 | 7.15 | 6.55 | 6.65 | 0.00 | - | 3 | 0 | 47.17% |
| BP240621C00033000 | 2024-05-16 9:52AM EDT | 33.00 | 4.44 | 4.60 | 4.70 | 0.00 | - | 52 | 113 | 37.11% |
| BP240621C00034000 | 2024-04-19 2:31PM EDT | 34.00 | 4.71 | 3.65 | 3.70 | 0.00 | - | 1 | 0 | 30.81% |
| BP240621C00035000 | 2024-05-15 3:37PM EDT | 35.00 | 2.71 | 2.69 | 2.75 | 0.00 | - | 5 | 358 | 25.98% |
| BP240621C00036000 | 2024-05-17 11:10AM EDT | 36.00 | 1.87 | 1.85 | 1.90 | +0.26 | +16.15% | 10 | 358 | 22.85% |
| BP240621C00037000 | 2024-05-17 11:45AM EDT | 37.00 | 1.09 | 1.13 | 1.15 | +0.13 | +13.54% | 182 | 5,409 | 20.02% |
| BP240621C00038000 | 2024-05-17 11:33AM EDT | 38.00 | 0.60 | 0.60 | 0.62 | +0.11 | +22.45% | 35 | 2,535 | 18.75% |
| BP240621C00039000 | 2024-05-17 11:02AM EDT | 39.00 | 0.29 | 0.28 | 0.29 | +0.06 | +26.09% | 84 | 12,225 | 18.02% |
| BP240621C00040000 | 2024-05-17 12:22PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | +0.02 | +22.22% | 11 | 12,074 | 18.16% |
| BP240621C00041000 | 2024-05-17 11:45AM EDT | 41.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1,003 | 4,572 | 19.43% |
| BP240621C00042000 | 2024-05-17 10:26AM EDT | 42.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 8,947 | 20.90% |
| BP240621C00043000 | 2024-05-17 9:39AM EDT | 43.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 1,630 | 24.22% |
| BP240621C00044000 | 2024-05-10 11:24AM EDT | 44.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 201 | 3 | 27.34% |
| BP240621C00045000 | 2024-05-17 10:53AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 4,563 | 29.10% |
| BP240621C00046000 | 2024-05-09 11:42AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 243 | 32.03% |
| BP240621C00047000 | 2024-05-16 11:24AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 941 | 34.77% |
| BP240621C00050000 | 2024-05-07 1:25PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 1,054 | 42.58% |
| BP240621C00055000 | 2024-05-16 2:40PM EDT | 55.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1 | 34 | 66.02% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 60.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-04-19 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 820 | 107.03% |
| BP240621P00023000 | 2024-04-30 10:16AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,440 | 5,068 | 64.06% |
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,019 | 25.00% |
| BP240621P00028000 | 2024-05-07 3:04PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 501 | 44.14% |
| BP240621P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1,443 | 36.52% |
| BP240621P00031000 | 2024-05-16 2:06PM EDT | 31.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 100 | 112 | 33.20% |
| BP240621P00032000 | 2024-05-10 10:32AM EDT | 32.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 5 | 29.49% |
| BP240621P00033000 | 2024-05-17 10:02AM EDT | 33.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 5,682 | 25.39% |
| BP240621P00034000 | 2024-05-16 12:01PM EDT | 34.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 87 | 22.36% |
| BP240621P00035000 | 2024-05-17 11:42AM EDT | 35.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 326 | 6,038 | 18.85% |
| BP240621P00036000 | 2024-05-17 12:22PM EDT | 36.00 | 0.27 | 0.27 | 0.28 | -0.06 | -17.14% | 54 | 1,236 | 17.24% |
| BP240621P00037000 | 2024-05-17 12:24PM EDT | 37.00 | 0.55 | 0.55 | 0.56 | -0.15 | -21.43% | 393 | 7,316 | 15.99% |
| BP240621P00038000 | 2024-05-17 10:21AM EDT | 38.00 | 1.06 | 1.02 | 1.05 | -0.20 | -15.87% | 174 | 2,174 | 15.09% |
| BP240621P00039000 | 2024-05-17 10:40AM EDT | 39.00 | 1.82 | 1.73 | 1.76 | +0.01 | +0.55% | 20 | 8,986 | 14.36% |
| BP240621P00040000 | 2024-05-17 9:43AM EDT | 40.00 | 2.76 | 2.58 | 2.65 | -0.25 | -8.31% | 4 | 9,233 | 14.55% |
| BP240621P00041000 | 2024-05-15 9:34AM EDT | 41.00 | 3.70 | 3.60 | 3.65 | 0.00 | - | 1 | 10 | 18.56% |
| BP240621P00042000 | 2024-05-16 3:25PM EDT | 42.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | 530 | 105 | 22.27% |
| BP240621P00043000 | 2024-05-15 9:37AM EDT | 43.00 | 5.75 | 4.90 | 5.65 | 0.00 | - | 1 | 0 | 25.78% |
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 45.00 | 7.75 | 7.60 | 7.65 | 0.00 | - | 1 | 0 | 32.23% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 47.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 76.90% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 119.68% |
| BP240621P00055000 | 2024-01-24 1:32PM EDT | 55.00 | 20.70 | 19.40 | 19.80 | 0.00 | - | 2 | 0 | 138.57% |
| BP240621P00060000 | 2024-01-22 3:02PM EDT | 60.00 | 25.90 | 23.35 | 25.15 | 0.00 | - | 3 | 0 | 145.31% |
© 2024 Yahoo. All rights reserved.