BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 80.76% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 75.93% |
| BP240920C00030000 | 2024-05-14 10:15AM EDT | 30.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240920C00033000 | 2024-05-20 11:49AM EDT | 33.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240920C00034000 | 2024-05-20 11:46AM EDT | 34.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BP240920C00035000 | 2024-05-20 3:31PM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BP240920C00036000 | 2024-05-16 3:34PM EDT | 36.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240920C00037000 | 2024-05-20 12:29PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP240920C00038000 | 2024-05-20 12:21PM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BP240920C00039000 | 2024-05-20 2:48PM EDT | 39.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BP240920C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| BP240920C00041000 | 2024-05-20 2:35PM EDT | 41.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BP240920C00042000 | 2024-05-20 3:45PM EDT | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP240920C00043000 | 2024-05-17 1:49PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BP240920C00044000 | 2024-05-16 1:11PM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP240920C00045000 | 2024-05-20 3:40PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,507 | 0 | 6.25% |
| BP240920C00046000 | 2024-05-07 9:47AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP240920C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 25.00% |
| BP240920P00020000 | 2024-05-15 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 25.00% |
| BP240920P00023000 | 2024-05-03 11:52AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 38.48% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP240920P00030000 | 2024-05-16 12:47PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP240920P00033000 | 2024-05-20 12:11PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| BP240920P00034000 | 2024-05-20 12:21PM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BP240920P00035000 | 2024-05-16 10:17AM EDT | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BP240920P00036000 | 2024-05-20 3:32PM EDT | 36.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| BP240920P00037000 | 2024-05-20 3:32PM EDT | 37.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| BP240920P00038000 | 2024-05-20 3:38PM EDT | 38.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BP240920P00039000 | 2024-05-16 10:27AM EDT | 39.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00040000 | 2024-05-16 3:59PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240920P00041000 | 2024-05-15 3:57PM EDT | 41.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240920P00043000 | 2024-05-10 9:44AM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP240920P00044000 | 2024-04-30 9:38AM EDT | 44.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BP240920P00045000 | 2024-05-03 9:45AM EDT | 45.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BP240920P00050000 | 2024-05-13 11:26AM EDT | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.