BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705C00028000 | 2024-06-05 10:02AM EDT | 28.00 | 7.05 | 6.15 | 10.10 | 0.00 | - | 5 | 0 | 87.50% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.31 | 5.20 | 0.00 | - | - | 2 | 94.14% |
| BP240705C00034000 | 2024-06-25 2:46PM EDT | 34.00 | 2.13 | 1.24 | 2.60 | 0.00 | - | 1 | 50 | 66.50% |
| BP240705C00035000 | 2024-06-28 3:27PM EDT | 35.00 | 1.14 | 1.15 | 1.34 | +0.12 | +11.76% | 32 | 165 | 32.91% |
| BP240705C00035500 | 2024-06-28 3:49PM EDT | 35.50 | 0.73 | 0.52 | 0.80 | +0.07 | +10.61% | 96 | 211 | 22.07% |
| BP240705C00036000 | 2024-06-28 3:47PM EDT | 36.00 | 0.36 | 0.37 | 0.40 | +0.02 | +5.88% | 1,249 | 214 | 17.48% |
| BP240705C00036500 | 2024-06-28 3:59PM EDT | 36.50 | 0.15 | 0.15 | 0.19 | +0.01 | +7.14% | 1,251 | 1,238 | 17.68% |
| BP240705C00037000 | 2024-06-28 3:16PM EDT | 37.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 150 | 298 | 18.16% |
| BP240705C00037500 | 2024-06-28 3:41PM EDT | 37.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 1,122 | 20.12% |
| BP240705C00038000 | 2024-06-26 9:44AM EDT | 38.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 200 | 96 | 27.74% |
| BP240705C00038500 | 2024-06-27 2:09PM EDT | 38.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 53 | 29.88% |
| BP240705C00039000 | 2024-06-25 10:05AM EDT | 39.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 475 | 32.42% |
| BP240705C00039500 | 2024-06-27 10:20AM EDT | 39.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 7 | 184 | 72.27% |
| BP240705C00040000 | 2024-06-28 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 30 | 122 | 43.36% |
| BP240705C00040500 | 2024-06-28 11:17AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 180 | 44.92% |
| BP240705C00041000 | 2024-06-28 3:48PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 116 | 211 | 45.70% |
| BP240705C00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 135 | 145 | 100.00% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 220 | 110.16% |
| BP240705C00044000 | 2024-06-24 3:36PM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 119.73% |
| BP240705C00045000 | 2024-06-20 9:34AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 139 | 128.91% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-24 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 20 | 78.13% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 520 | 593 | 136.72% |
| BP240705P00030000 | 2024-06-26 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,531 | 57.81% |
| BP240705P00031000 | 2024-06-28 3:41PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 179 | 511 | 54.69% |
| BP240705P00031500 | 2024-06-24 10:22AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 10 | 200 | 97.85% |
| BP240705P00032000 | 2024-06-26 9:30AM EDT | 32.00 | 0.38 | 0.01 | 1.26 | 0.00 | - | 3 | 212 | 110.35% |
| BP240705P00032500 | 2024-06-26 10:52AM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 291 | 44.92% |
| BP240705P00033000 | 2024-06-28 1:37PM EDT | 33.00 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 5 | 224 | 50.59% |
| BP240705P00033500 | 2024-06-27 11:09AM EDT | 33.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 110 | 402 | 66.80% |
| BP240705P00034000 | 2024-06-28 2:59PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 27 | 300 | 26.95% |
| BP240705P00034500 | 2024-06-28 3:41PM EDT | 34.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 50 | 23.05% |
| BP240705P00035000 | 2024-06-28 3:48PM EDT | 35.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 106 | 175 | 19.53% |
| BP240705P00035500 | 2024-06-28 3:45PM EDT | 35.50 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 113 | 1,164 | 17.19% |
| BP240705P00036000 | 2024-06-28 2:56PM EDT | 36.00 | 0.27 | 0.23 | 0.26 | -0.28 | -50.91% | 148 | 108 | 15.43% |
| BP240705P00036500 | 2024-06-28 3:44PM EDT | 36.50 | 0.55 | 0.38 | 0.55 | -0.16 | -22.54% | 42 | 15 | 15.43% |
| BP240705P00037000 | 2024-06-28 12:33PM EDT | 37.00 | 0.98 | 0.90 | 0.97 | -0.42 | -30.00% | 2 | 43 | 17.38% |
| BP240705P00038000 | 2024-06-25 12:40PM EDT | 38.00 | 2.03 | 1.29 | 2.30 | 0.00 | - | 3 | 4 | 53.71% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 4.40 | 6.10 | 0.00 | - | 1 | 0 | 87.30% |
© 2024 Yahoo. All rights reserved.