BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240712C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 6.35 | 4.10 | 8.25 | 0.00 | - | 1 | 1 | 57.03% |
| BP240712C00033000 | 2024-06-17 9:48AM EDT | 33.00 | 2.30 | 2.14 | 5.15 | 0.00 | - | 1 | 1 | 61.33% |
| BP240712C00035000 | 2024-06-17 11:32AM EDT | 35.00 | 0.75 | 1.08 | 2.12 | 0.00 | - | 10 | 22 | 54.30% |
| BP240712C00036000 | 2024-06-28 3:49PM EDT | 36.00 | 0.57 | 0.38 | 0.70 | +0.11 | +23.91% | 48 | 164 | 23.05% |
| BP240712C00037000 | 2024-06-28 2:39PM EDT | 37.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 413 | 396 | 17.77% |
| BP240712C00038000 | 2024-06-28 12:52PM EDT | 38.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 8 | 756 | 20.41% |
| BP240712C00039000 | 2024-06-28 11:35AM EDT | 39.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 40 | 157 | 24.41% |
| BP240712C00040000 | 2024-06-27 10:41AM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 406 | 30.47% |
| BP240712C00041000 | 2024-06-27 10:35AM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 401 | 34.38% |
| BP240712C00042000 | 2024-06-26 10:31AM EDT | 42.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 680 | 71.09% |
| BP240712C00043000 | 2024-06-25 1:52PM EDT | 43.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 100 | 60 | 85.55% |
| BP240712C00044000 | 2024-06-03 12:08PM EDT | 44.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 600 | 235 | 92.68% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240712P00026000 | 2024-06-18 3:26PM EDT | 26.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | - | 46 | 174.41% |
| BP240712P00029000 | 2024-06-26 10:10AM EDT | 29.00 | 0.03 | 0.01 | 1.86 | 0.00 | - | 100 | 315 | 132.81% |
| BP240712P00030000 | 2024-06-26 10:48AM EDT | 30.00 | 0.03 | 0.01 | 0.83 | 0.00 | - | 200 | 551 | 88.77% |
| BP240712P00031000 | 2024-06-28 2:00PM EDT | 31.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 100 | 463 | 52.54% |
| BP240712P00032000 | 2024-06-28 2:00PM EDT | 32.00 | 0.04 | 0.01 | 2.15 | +0.01 | +33.33% | 100 | 343 | 99.46% |
| BP240712P00033000 | 2024-06-28 3:42PM EDT | 33.00 | 0.04 | 0.02 | 1.05 | 0.00 | - | 42 | 51 | 60.84% |
| BP240712P00034000 | 2024-06-26 3:45PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1 | 146 | 22.27% |
| BP240712P00035000 | 2024-06-27 1:09PM EDT | 35.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 1 | 109 | 18.46% |
| BP240712P00036000 | 2024-06-28 3:01PM EDT | 36.00 | 0.43 | 0.23 | 0.42 | -0.21 | -32.81% | 66 | 134 | 16.60% |
| BP240712P00037000 | 2024-06-28 2:31PM EDT | 37.00 | 1.05 | 0.98 | 1.24 | -0.18 | -14.63% | 4 | 13 | 24.51% |
© 2024 Yahoo. All rights reserved.