BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-05-16 11:00AM EDT | 15.00 | 22.43 | 21.95 | 23.30 | 0.00 | - | 13 | 63 | 77.25% |
| BP241220C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 18.45 | 20.80 | 0.00 | - | 6 | 0 | 63.48% |
| BP241220C00020000 | 2024-05-16 11:00AM EDT | 20.00 | 17.49 | 16.45 | 19.25 | 0.00 | - | 1 | 13 | 62.70% |
| BP241220C00023000 | 2024-05-15 3:34PM EDT | 23.00 | 14.80 | 13.50 | 14.70 | 0.00 | - | 7,040 | 0 | 47.12% |
| BP241220C00025000 | 2024-05-14 2:05PM EDT | 25.00 | 12.95 | 12.55 | 13.65 | 0.00 | - | 320 | 3,977 | 58.74% |
| BP241220C00027000 | 2024-04-29 11:50AM EDT | 27.00 | 12.59 | 10.45 | 11.80 | 0.00 | - | 1 | 4,702 | 52.91% |
| BP241220C00030000 | 2024-05-15 3:27PM EDT | 30.00 | 8.00 | 7.85 | 8.35 | 0.00 | - | 7 | 1,936 | 35.45% |
| BP241220C00032000 | 2024-05-17 10:38AM EDT | 32.00 | 6.22 | 6.15 | 6.25 | -0.05 | -0.80% | 1 | 534 | 27.39% |
| BP241220C00035000 | 2024-05-16 10:25AM EDT | 35.00 | 3.94 | 3.85 | 4.10 | 0.00 | - | 20 | 980 | 25.66% |
| BP241220C00037000 | 2024-05-20 12:00PM EDT | 37.00 | 2.75 | 2.65 | 2.93 | -0.01 | -0.36% | 3 | 2,350 | 24.70% |
| BP241220C00040000 | 2024-05-20 1:19PM EDT | 40.00 | 1.35 | 1.33 | 1.37 | -0.14 | -9.40% | 27 | 6,692 | 21.25% |
| BP241220C00042000 | 2024-05-20 1:31PM EDT | 42.00 | 0.79 | 0.74 | 0.81 | -0.09 | -10.23% | 7 | 2,794 | 20.66% |
| BP241220C00045000 | 2024-05-20 2:09PM EDT | 45.00 | 0.33 | 0.31 | 0.35 | -0.07 | -17.50% | 28 | 4,552 | 20.36% |
| BP241220C00047000 | 2024-05-15 12:19PM EDT | 47.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 1 | 1,124 | 20.46% |
| BP241220C00050000 | 2024-05-16 3:50PM EDT | 50.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 149 | 2,049 | 21.68% |
| BP241220C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 0.03 | 0.01 | 0.40 | -0.01 | -25.00% | 55 | 769 | 35.16% |
| BP241220C00060000 | 2024-04-18 1:41PM EDT | 60.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 70 | 4,016 | 35.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-04-22 9:54AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,183 | 50.78% |
| BP241220P00018000 | 2024-03-07 12:03PM EDT | 18.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 635 | 52.93% |
| BP241220P00020000 | 2024-05-14 1:14PM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 19 | 2,030 | 42.97% |
| BP241220P00023000 | 2024-05-14 1:14PM EDT | 23.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 26 | 1,772 | 39.65% |
| BP241220P00025000 | 2024-05-14 3:42PM EDT | 25.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 20 | 2,431 | 30.66% |
| BP241220P00027000 | 2024-05-15 11:17AM EDT | 27.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 150 | 3,165 | 28.08% |
| BP241220P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.35 | 0.35 | 0.38 | -0.01 | -2.78% | 2 | 1,649 | 24.41% |
| BP241220P00032000 | 2024-05-13 11:18AM EDT | 32.00 | 0.66 | 0.59 | 0.64 | 0.00 | - | 17 | 1,902 | 22.85% |
| BP241220P00035000 | 2024-05-20 10:53AM EDT | 35.00 | 1.32 | 1.28 | 1.35 | 0.00 | - | 14 | 4,492 | 20.92% |
| BP241220P00037000 | 2024-05-16 1:04PM EDT | 37.00 | 2.21 | 2.04 | 2.16 | 0.00 | - | 2 | 5,574 | 20.19% |
| BP241220P00040000 | 2024-05-17 3:21PM EDT | 40.00 | 3.60 | 3.65 | 3.80 | 0.00 | - | 3 | 30,459 | 18.34% |
| BP241220P00042000 | 2024-05-14 12:45PM EDT | 42.00 | 5.15 | 5.10 | 5.35 | 0.00 | - | 108 | 4,680 | 18.41% |
| BP241220P00045000 | 2024-05-15 3:37PM EDT | 45.00 | 7.80 | 7.10 | 8.50 | 0.00 | - | 51 | 3,405 | 26.20% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 47.00 | 8.25 | 8.30 | 10.85 | 0.00 | - | 16 | 16 | 34.08% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 50.00 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 46.66% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 68.69% |
© 2024 Yahoo. All rights reserved.