BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 28.00 | 11.41 | 9.70 | 9.85 | 0.00 | - | 5 | 5 | 40.63% |
| BP241018C00030000 | 2024-05-07 1:42PM EDT | 30.00 | 7.91 | 6.75 | 8.85 | 0.00 | - | - | 1 | 49.76% |
| BP241018C00031000 | 2024-05-15 3:55PM EDT | 31.00 | 6.90 | 6.75 | 7.90 | 0.00 | - | 1 | 26 | 46.02% |
| BP241018C00032000 | 2024-05-15 11:32AM EDT | 32.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 20 | 121 | 28.71% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 33.00 | 6.63 | 5.00 | 5.95 | 0.00 | - | 50 | 77 | 37.77% |
| BP241018C00034000 | 2024-05-13 9:50AM EDT | 34.00 | 4.65 | 4.20 | 4.30 | 0.00 | - | 10 | 656 | 25.27% |
| BP241018C00035000 | 2024-05-20 2:32PM EDT | 35.00 | 3.53 | 3.45 | 3.55 | +0.13 | +3.82% | 4 | 283 | 24.12% |
| BP241018C00036000 | 2024-05-17 2:29PM EDT | 36.00 | 3.05 | 2.55 | 2.83 | 0.00 | - | 3 | 109 | 22.73% |
| BP241018C00037000 | 2024-05-15 12:10PM EDT | 37.00 | 2.35 | 2.17 | 2.20 | 0.00 | - | 20 | 122 | 21.63% |
| BP241018C00038000 | 2024-05-20 11:20AM EDT | 38.00 | 1.77 | 1.66 | 1.69 | +0.07 | +4.12% | 101 | 720 | 21.05% |
| BP241018C00039000 | 2024-05-20 3:25PM EDT | 39.00 | 1.23 | 1.23 | 1.26 | -0.07 | -5.38% | 127 | 782 | 20.51% |
| BP241018C00040000 | 2024-05-20 1:35PM EDT | 40.00 | 0.91 | 0.88 | 0.92 | -0.11 | -10.78% | 14 | 3,889 | 20.12% |
| BP241018C00041000 | 2024-05-20 1:44PM EDT | 41.00 | 0.65 | 0.62 | 0.66 | -0.11 | -14.47% | 3 | 651 | 19.85% |
| BP241018C00042000 | 2024-05-20 1:22PM EDT | 42.00 | 0.46 | 0.44 | 0.47 | -0.05 | -9.80% | 35 | 604 | 19.75% |
| BP241018C00043000 | 2024-05-17 3:24PM EDT | 43.00 | 0.38 | 0.30 | 0.33 | 0.00 | - | 3 | 994 | 19.68% |
| BP241018C00044000 | 2024-05-16 9:30AM EDT | 44.00 | 0.44 | 0.21 | 0.24 | 0.00 | - | 31 | 927 | 19.92% |
| BP241018C00045000 | 2024-05-09 10:13AM EDT | 45.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 1 | 387 | 20.02% |
| BP241018C00046000 | 2024-04-30 9:31AM EDT | 46.00 | 0.15 | 0.10 | 0.13 | -0.33 | -68.75% | 3 | 2 | 20.51% |
| BP241018C00047000 | 2024-05-07 1:26PM EDT | 47.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 10 | 20 | 21.00% |
| BP241018C00050000 | 2024-05-14 12:18PM EDT | 50.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 200 | 104 | 26.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00025000 | 2024-04-03 1:08PM EDT | 25.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 35.84% |
| BP241018P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 200 | 149 | 26.07% |
| BP241018P00029000 | 2024-05-08 2:09PM EDT | 29.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 11 | 15 | 24.71% |
| BP241018P00030000 | 2024-05-08 2:09PM EDT | 30.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 6 | 115 | 23.39% |
| BP241018P00031000 | 2024-05-09 9:41AM EDT | 31.00 | 0.30 | 0.21 | 0.23 | 0.00 | - | 20 | 107 | 22.22% |
| BP241018P00032000 | 2024-05-15 2:45PM EDT | 32.00 | 0.36 | 0.29 | 0.32 | 0.00 | - | 21 | 730 | 21.29% |
| BP241018P00033000 | 2024-05-16 1:04PM EDT | 33.00 | 0.50 | 0.42 | 0.45 | 0.00 | - | 7 | 220 | 20.51% |
| BP241018P00034000 | 2024-05-06 11:02AM EDT | 34.00 | 0.63 | 0.59 | 0.62 | 0.00 | - | 1 | 329 | 19.65% |
| BP241018P00035000 | 2024-05-17 12:47PM EDT | 35.00 | 0.85 | 0.82 | 0.86 | 0.00 | - | 11 | 416 | 18.99% |
| BP241018P00036000 | 2024-05-20 3:53PM EDT | 36.00 | 1.15 | 1.13 | 1.15 | -0.04 | -3.36% | 126 | 1,597 | 18.12% |
| BP241018P00037000 | 2024-05-20 11:33AM EDT | 37.00 | 1.49 | 1.53 | 1.56 | -0.06 | -3.87% | 36 | 456 | 17.66% |
| BP241018P00038000 | 2024-05-20 1:32PM EDT | 38.00 | 2.04 | 2.02 | 2.06 | -0.09 | -4.23% | 67 | 1,277 | 17.19% |
| BP241018P00039000 | 2024-05-14 9:39AM EDT | 39.00 | 2.60 | 2.58 | 2.66 | 0.00 | - | 11 | 1,123 | 16.80% |
| BP241018P00040000 | 2024-05-15 3:53PM EDT | 40.00 | 3.35 | 3.25 | 3.35 | 0.00 | - | 2 | 457 | 16.38% |
| BP241018P00041000 | 2024-05-14 12:59PM EDT | 41.00 | 4.00 | 4.00 | 4.65 | 0.00 | - | 47 | 380 | 23.05% |
| BP241018P00042000 | 2024-05-14 3:53PM EDT | 42.00 | 4.75 | 4.85 | 4.95 | 0.00 | - | 49 | 578 | 15.28% |
| BP241018P00043000 | 2024-05-14 11:33AM EDT | 43.00 | 5.65 | 4.35 | 6.70 | 0.00 | - | 1 | 84 | 29.10% |
| BP241018P00044000 | 2024-05-07 9:34AM EDT | 44.00 | 6.25 | 6.65 | 7.80 | 0.00 | - | 213 | 215 | 32.91% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 45.00 | 6.40 | 6.45 | 7.55 | 0.00 | - | - | 206 | 0.00% |
| BP241018P00046000 | 2024-05-02 10:09AM EDT | 46.00 | 7.95 | 7.65 | 10.30 | 0.00 | - | - | 0 | 44.09% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 50.00 | 11.75 | 11.65 | 13.80 | 0.00 | - | - | 0 | 45.75% |
© 2024 Yahoo. All rights reserved.