BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 28.00 | 9.40 | 5.50 | 8.55 | 0.00 | - | - | 4 | 176.56% |
| BP240628C00033000 | 2024-06-17 2:31PM EDT | 33.00 | 2.32 | 2.30 | 2.36 | +0.40 | +20.83% | 15 | 23 | 36.82% |
| BP240628C00035000 | 2024-06-17 2:38PM EDT | 35.00 | 0.64 | 0.62 | 0.64 | +0.17 | +36.17% | 47 | 94 | 22.17% |
| BP240628C00035500 | 2024-06-17 1:59PM EDT | 35.50 | 0.33 | 0.36 | 0.38 | +0.06 | +22.22% | 17 | 139 | 21.00% |
| BP240628C00036000 | 2024-06-17 2:49PM EDT | 36.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 72 | 227 | 20.61% |
| BP240628C00036500 | 2024-06-17 10:02AM EDT | 36.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 11 | 170 | 20.61% |
| BP240628C00037000 | 2024-06-17 1:16PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 8 | 563 | 21.29% |
| BP240628C00037500 | 2024-06-17 12:14PM EDT | 37.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 3 | 54 | 23.05% |
| BP240628C00038000 | 2024-06-17 11:18AM EDT | 38.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 383 | 27.93% |
| BP240628C00038500 | 2024-06-14 11:15AM EDT | 38.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 163 | 31.64% |
| BP240628C00039000 | 2024-06-14 11:14AM EDT | 39.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 400 | 231 | 62.01% |
| BP240628C00039500 | 2024-06-12 2:36PM EDT | 39.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 137 | 65.43% |
| BP240628C00040000 | 2024-06-17 11:44AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 624 | 37.89% |
| BP240628C00040500 | 2024-06-13 10:08AM EDT | 40.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 100 | 165 | 53.71% |
| BP240628C00041000 | 2024-06-17 1:06PM EDT | 41.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 26 | 47.66% |
| BP240628C00041500 | 2024-06-17 9:37AM EDT | 41.50 | 0.02 | 0.01 | 0.18 | -0.03 | -60.00% | 54 | 100 | 57.62% |
| BP240628C00042000 | 2024-06-17 9:37AM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 200 | 133 | 46.09% |
| BP240628C00043000 | 2024-06-17 10:34AM EDT | 43.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 55 | 231 | 66.99% |
| BP240628C00044000 | 2024-06-17 12:40PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 715 | 56.25% |
| BP240628C00045000 | 2024-05-20 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.42% |
| BP240628C00046000 | 2024-06-12 10:28AM EDT | 46.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 123.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00026000 | 2024-06-14 2:27PM EDT | 26.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 92 | 79.69% |
| BP240628P00028000 | 2024-06-13 10:44AM EDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 6 | 62.50% |
| BP240628P00029000 | 2024-06-13 10:07AM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 370 | 54.30% |
| BP240628P00030000 | 2024-06-14 12:28PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 570 | 48.44% |
| BP240628P00031000 | 2024-06-14 11:43AM EDT | 31.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 160 | 338 | 39.84% |
| BP240628P00031500 | 2024-06-14 12:22PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 420 | 240 | 35.55% |
| BP240628P00032000 | 2024-06-17 10:16AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 200 | 431 | 33.01% |
| BP240628P00032500 | 2024-06-17 12:13PM EDT | 32.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 164 | 28.52% |
| BP240628P00033000 | 2024-06-13 10:33AM EDT | 33.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 229 | 26.37% |
| BP240628P00033500 | 2024-06-14 1:12PM EDT | 33.50 | 0.14 | 0.07 | 0.10 | 0.00 | - | 1 | 2 | 23.83% |
| BP240628P00034000 | 2024-06-14 3:51PM EDT | 34.00 | 0.18 | 0.12 | 0.14 | -0.03 | -14.29% | 1 | 145 | 21.09% |
| BP240628P00034500 | 2024-06-17 1:07PM EDT | 34.50 | 0.24 | 0.20 | 0.22 | -0.10 | -29.41% | 10 | 79 | 18.95% |
| BP240628P00035000 | 2024-06-17 11:35AM EDT | 35.00 | 0.46 | 0.35 | 0.38 | -0.18 | -28.12% | 41 | 373 | 17.77% |
| BP240628P00035500 | 2024-06-14 1:32PM EDT | 35.50 | 0.96 | 0.60 | 0.62 | 0.00 | - | 10 | 60 | 16.50% |
| BP240628P00036000 | 2024-06-17 12:21PM EDT | 36.00 | 1.11 | 0.91 | 0.96 | -0.19 | -14.62% | 6 | 205 | 15.53% |
| BP240628P00036500 | 2024-06-14 11:07AM EDT | 36.50 | 1.67 | 1.33 | 1.38 | 0.00 | - | 1 | 41 | 14.26% |
| BP240628P00037000 | 2024-06-07 12:13PM EDT | 37.00 | 1.75 | 1.79 | 1.85 | 0.00 | - | 1 | 141 | 6.25% |
| BP240628P00038000 | 2024-06-06 10:03AM EDT | 38.00 | 2.55 | 2.77 | 3.85 | 0.00 | - | 3 | 0 | 55.37% |
| BP240628P00038500 | 2024-06-10 10:59AM EDT | 38.50 | 2.67 | 3.25 | 4.80 | 0.00 | - | - | 0 | 71.39% |
| BP240628P00041000 | 2024-05-28 2:16PM EDT | 41.00 | 3.69 | 5.75 | 5.85 | 0.00 | - | 1 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.