BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-05-28 3:55PM EDT | 25.00 | 12.74 | 10.35 | 10.45 | 0.00 | - | 4 | 4 | 61.52% |
| BP240816C00030000 | 2024-06-17 11:33AM EDT | 30.00 | 5.30 | 5.45 | 5.55 | -0.60 | -10.17% | 4 | 11 | 39.36% |
| BP240816C00031000 | 2024-06-04 12:09PM EDT | 31.00 | 4.90 | 4.50 | 4.60 | 0.00 | - | 6 | 8 | 35.06% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 3.60 | 3.65 | 0.00 | - | - | 5 | 30.47% |
| BP240816C00033000 | 2024-06-17 9:46AM EDT | 33.00 | 2.70 | 2.76 | 2.80 | +0.07 | +2.66% | 8 | 126 | 27.56% |
| BP240816C00034000 | 2024-06-13 12:16PM EDT | 34.00 | 2.00 | 2.00 | 2.04 | 0.00 | - | 50 | 84 | 25.32% |
| BP240816C00035000 | 2024-06-14 3:42PM EDT | 35.00 | 1.24 | 1.37 | 1.40 | +0.01 | +0.81% | 10 | 696 | 23.66% |
| BP240816C00036000 | 2024-06-17 10:28AM EDT | 36.00 | 0.77 | 0.88 | 0.90 | -0.01 | -1.28% | 93 | 1,205 | 22.46% |
| BP240816C00037000 | 2024-06-17 1:07PM EDT | 37.00 | 0.53 | 0.52 | 0.55 | +0.07 | +15.22% | 1,408 | 2,096 | 21.85% |
| BP240816C00038000 | 2024-06-17 12:25PM EDT | 38.00 | 0.30 | 0.30 | 0.33 | +0.01 | +3.45% | 14 | 1,778 | 21.78% |
| BP240816C00039000 | 2024-06-17 11:57AM EDT | 39.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 82 | 2,356 | 21.78% |
| BP240816C00040000 | 2024-06-14 11:30AM EDT | 40.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 22 | 2,464 | 22.46% |
| BP240816C00041000 | 2024-06-03 1:17PM EDT | 41.00 | 0.20 | 0.06 | 0.08 | 0.00 | - | 1 | 183 | 23.44% |
| BP240816C00042000 | 2024-06-14 11:30AM EDT | 42.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 150 | 25.59% |
| BP240816C00043000 | 2024-06-07 1:54PM EDT | 43.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 200 | 69 | 27.34% |
| BP240816C00044000 | 2024-06-07 1:53PM EDT | 44.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 105 | 27.93% |
| BP240816C00045000 | 2024-06-07 1:45PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 120 | 30.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-05-23 3:07PM EDT | 25.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 50 | 42.58% |
| BP240816P00030000 | 2024-06-14 1:02PM EDT | 30.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 21 | 28.22% |
| BP240816P00031000 | 2024-06-14 2:29PM EDT | 31.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 1 | 56 | 26.37% |
| BP240816P00032000 | 2024-06-14 2:31PM EDT | 32.00 | 0.38 | 0.31 | 0.33 | 0.00 | - | 9 | 237 | 24.71% |
| BP240816P00033000 | 2024-06-17 10:48AM EDT | 33.00 | 0.57 | 0.49 | 0.52 | -0.02 | -3.39% | 14 | 325 | 23.58% |
| BP240816P00034000 | 2024-06-17 12:04PM EDT | 34.00 | 0.83 | 0.78 | 0.81 | -0.07 | -7.78% | 1 | 1,183 | 22.80% |
| BP240816P00035000 | 2024-06-14 1:27PM EDT | 35.00 | 1.40 | 1.19 | 1.22 | 0.00 | - | 161 | 571 | 22.17% |
| BP240816P00036000 | 2024-06-17 12:03PM EDT | 36.00 | 1.84 | 1.74 | 1.78 | +0.37 | +25.17% | 2 | 767 | 22.02% |
| BP240816P00037000 | 2024-06-17 11:41AM EDT | 37.00 | 2.59 | 2.42 | 2.47 | -0.17 | -6.16% | 2 | 1,294 | 22.17% |
| BP240816P00038000 | 2024-06-13 10:01AM EDT | 38.00 | 3.13 | 3.20 | 3.30 | 0.00 | - | 2 | 1,501 | 23.39% |
| BP240816P00039000 | 2024-06-12 10:51AM EDT | 39.00 | 3.50 | 4.10 | 4.20 | 0.00 | - | 6 | 343 | 25.00% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.50 | 5.00 | 5.10 | 0.00 | - | 3 | 357 | 25.49% |
| BP240816P00041000 | 2024-06-04 10:34AM EDT | 41.00 | 5.60 | 5.95 | 6.05 | 0.00 | - | 172 | 404 | 26.76% |
| BP240816P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 9.30 | 9.90 | 10.00 | 0.00 | - | 3 | 6 | 35.06% |
© 2024 Yahoo. All rights reserved.