BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719C00025000 | 2024-05-16 12:36PM EDT | 25.00 | 12.40 | 12.45 | 12.60 | 0.00 | - | - | 2 | 67.38% |
| BP240719C00028000 | 2024-05-16 1:22PM EDT | 28.00 | 9.35 | 9.50 | 9.65 | 0.00 | - | - | 2 | 53.91% |
| BP240719C00029000 | 2024-05-16 10:29AM EDT | 29.00 | 8.60 | 7.80 | 9.65 | 0.00 | - | 1 | 10 | 54.54% |
| BP240719C00030000 | 2024-05-16 10:29AM EDT | 30.00 | 7.57 | 7.25 | 9.25 | 0.00 | - | 33 | 67 | 64.40% |
| BP240719C00031000 | 2024-03-13 9:30AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240719C00032000 | 2024-05-13 3:35PM EDT | 32.00 | 6.07 | 4.60 | 5.70 | 0.00 | - | 8 | 299 | 37.60% |
| BP240719C00033000 | 2024-05-02 12:00PM EDT | 33.00 | 5.73 | 4.60 | 4.75 | 0.00 | - | 4 | 376 | 33.69% |
| BP240719C00034000 | 2024-05-14 3:53PM EDT | 34.00 | 4.05 | 3.65 | 3.80 | 0.00 | - | 1 | 273 | 29.42% |
| BP240719C00035000 | 2024-05-17 10:25AM EDT | 35.00 | 2.97 | 2.66 | 2.89 | 0.00 | - | 3 | 348 | 25.64% |
| BP240719C00036000 | 2024-05-20 12:12PM EDT | 36.00 | 2.13 | 2.00 | 2.08 | +0.08 | +3.90% | 3 | 2,062 | 22.93% |
| BP240719C00037000 | 2024-05-20 2:41PM EDT | 37.00 | 1.40 | 1.35 | 1.37 | -0.09 | -6.04% | 55 | 1,725 | 20.58% |
| BP240719C00038000 | 2024-05-20 1:44PM EDT | 38.00 | 0.83 | 0.82 | 0.85 | -0.16 | -16.16% | 138 | 1,972 | 19.43% |
| BP240719C00039000 | 2024-05-20 3:38PM EDT | 39.00 | 0.47 | 0.46 | 0.47 | -0.12 | -20.34% | 4,758 | 6,224 | 18.41% |
| BP240719C00040000 | 2024-05-20 3:36PM EDT | 40.00 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 239 | 3,028 | 18.07% |
| BP240719C00041000 | 2024-05-20 2:22PM EDT | 41.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 11 | 1,892 | 18.12% |
| BP240719C00042000 | 2024-05-20 12:52PM EDT | 42.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 109 | 1,398 | 19.04% |
| BP240719C00043000 | 2024-05-15 9:30AM EDT | 43.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 682 | 20.70% |
| BP240719C00044000 | 2024-05-17 10:46AM EDT | 44.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 9 | 398 | 22.46% |
| BP240719C00045000 | 2024-05-17 12:52PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,564 | 24.02% |
| BP240719C00046000 | 2024-05-08 9:40AM EDT | 46.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 26.37% |
| BP240719C00050000 | 2024-04-23 10:33AM EDT | 50.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 50 | 519 | 38.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1,251 | 56.45% |
| BP240719P00028000 | 2024-04-24 1:33PM EDT | 28.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 5 | 160 | 35.35% |
| BP240719P00029000 | 2024-04-24 3:36PM EDT | 29.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 296 | 31.64% |
| BP240719P00030000 | 2024-05-20 3:14PM EDT | 30.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 508 | 28.91% |
| BP240719P00031000 | 2024-05-20 10:15AM EDT | 31.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 6 | 1,089 | 26.17% |
| BP240719P00032000 | 2024-05-16 1:20PM EDT | 32.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 1,938 | 23.05% |
| BP240719P00033000 | 2024-05-17 9:32AM EDT | 33.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 1,491 | 20.31% |
| BP240719P00034000 | 2024-05-20 10:54AM EDT | 34.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 86 | 2,780 | 18.36% |
| BP240719P00035000 | 2024-05-20 12:58PM EDT | 35.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 8 | 1,031 | 17.09% |
| BP240719P00036000 | 2024-05-20 3:14PM EDT | 36.00 | 0.42 | 0.42 | 0.44 | -0.03 | -6.67% | 11 | 2,903 | 15.85% |
| BP240719P00037000 | 2024-05-20 3:31PM EDT | 37.00 | 0.76 | 0.74 | 0.76 | +0.07 | +10.14% | 26 | 2,455 | 14.72% |
| BP240719P00038000 | 2024-05-20 3:03PM EDT | 38.00 | 1.26 | 1.23 | 1.25 | +0.14 | +12.50% | 58 | 1,890 | 13.62% |
| BP240719P00039000 | 2024-05-17 2:41PM EDT | 39.00 | 1.73 | 1.88 | 1.93 | 0.00 | - | 1 | 1,061 | 12.40% |
| BP240719P00040000 | 2024-05-15 11:34AM EDT | 40.00 | 2.75 | 2.52 | 3.00 | 0.00 | - | 97 | 914 | 18.36% |
| BP240719P00041000 | 2024-05-15 11:02AM EDT | 41.00 | 3.90 | 2.93 | 4.70 | 0.00 | - | 265 | 1,066 | 37.62% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 42.00 | 4.75 | 3.65 | 5.55 | 0.00 | - | 1 | 0 | 39.04% |
| BP240719P00043000 | 2024-05-16 3:25PM EDT | 43.00 | 5.82 | 4.65 | 6.80 | 0.00 | - | 230 | 0 | 48.34% |
| BP240719P00044000 | 2024-05-15 9:34AM EDT | 44.00 | 6.70 | 6.65 | 7.70 | 0.00 | - | 2 | 0 | 50.24% |
| BP240719P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.80 | 6.65 | 8.75 | 0.00 | - | 90 | 0 | 55.08% |
| BP240719P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 12.65 | 13.80 | 0.00 | - | 230 | 0 | 57.23% |
© 2024 Yahoo. All rights reserved.