BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
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 | 7.10 | 7.20 | 0.00 | - | 5 | 0 | 59.96% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.19 | 2.27 | 0.00 | - | - | 2 | 28.52% |
| BP240705C00034000 | 2024-06-14 2:43PM EDT | 34.00 | 1.16 | 1.34 | 1.38 | 0.00 | - | 102 | 104 | 23.24% |
| BP240705C00035000 | 2024-06-17 10:02AM EDT | 35.00 | 0.58 | 0.66 | 0.69 | +0.02 | +3.57% | 3 | 150 | 20.70% |
| BP240705C00036000 | 2024-06-17 11:14AM EDT | 36.00 | 0.22 | 0.24 | 0.26 | 0.00 | - | 8 | 92 | 19.14% |
| BP240705C00037000 | 2024-06-17 11:14AM EDT | 37.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 2 | 124 | 20.22% |
| BP240705C00038000 | 2024-06-17 10:07AM EDT | 38.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 100 | 93 | 22.85% |
| BP240705C00039000 | 2024-06-17 10:20AM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 110 | 333 | 27.15% |
| BP240705C00040000 | 2024-06-14 12:49PM EDT | 40.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 201 | 166 | 38.87% |
| BP240705C00041000 | 2024-06-12 12:39PM EDT | 41.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 100 | 335 | 50.10% |
| BP240705C00042000 | 2024-06-12 12:39PM EDT | 42.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 100 | 255 | 50.39% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 30 | 220 | 75.20% |
| BP240705C00044000 | 2024-06-13 10:30AM EDT | 44.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 200 | 80.86% |
| BP240705C00045000 | 2024-05-31 12:12PM EDT | 45.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 100 | 86.33% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-13 12:38PM EDT | 28.00 | 0.02 | 0.02 | 0.22 | 0.00 | - | 20 | 20 | 63.67% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 520 | 347 | 44.92% |
| BP240705P00030000 | 2024-06-17 9:49AM EDT | 30.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 120 | 502 | 39.45% |
| BP240705P00031000 | 2024-06-17 10:03AM EDT | 31.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 200 | 339 | 32.62% |
| BP240705P00032000 | 2024-06-14 12:31PM EDT | 32.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 160 | 212 | 27.74% |
| BP240705P00033000 | 2024-06-14 9:39AM EDT | 33.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 50 | 90 | 23.05% |
| BP240705P00034000 | 2024-06-17 9:35AM EDT | 34.00 | 0.24 | 0.21 | 0.24 | -0.08 | -25.00% | 13 | 131 | 20.22% |
| BP240705P00035000 | 2024-06-14 3:38PM EDT | 35.00 | 0.55 | 0.53 | 0.56 | -0.12 | -17.91% | 17 | 61 | 18.51% |
| BP240705P00036000 | 2024-06-17 10:03AM EDT | 36.00 | 1.29 | 1.11 | 1.16 | +0.03 | +2.38% | 1 | 98 | 17.68% |
| BP240705P00037000 | 2024-06-14 10:52AM EDT | 37.00 | 2.17 | 1.96 | 2.02 | 0.00 | - | 1 | 42 | 18.95% |
| BP240705P00038000 | 2024-06-07 3:31PM EDT | 38.00 | 2.60 | 2.95 | 3.00 | 0.00 | - | 2 | 1 | 23.83% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 5.95 | 6.00 | 0.00 | - | 1 | 0 | 39.84% |
© 2024 Yahoo. All rights reserved.