BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-05-16 2:56PM EDT | 15.00 | 21.50 | 21.45 | 23.80 | 0.00 | - | 1 | 1 | 72.51% |
| BP250117C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 18.30 | 20.80 | 0.00 | - | 4 | 0 | 56.64% |
| BP250117C00020000 | 2024-05-16 10:55AM EDT | 20.00 | 17.47 | 17.40 | 19.00 | 0.00 | - | 21 | 47 | 67.29% |
| BP250117C00023000 | 2024-05-01 11:07AM EDT | 23.00 | 15.25 | 13.15 | 15.55 | 0.00 | - | 22 | 55 | 61.47% |
| BP250117C00025000 | 2024-05-20 9:47AM EDT | 25.00 | 12.80 | 12.55 | 13.70 | +0.23 | +1.83% | 3 | 237 | 55.86% |
| BP250117C00028000 | 2024-05-08 2:46PM EDT | 28.00 | 9.70 | 9.65 | 10.85 | 0.00 | - | 5 | 279 | 46.58% |
| BP250117C00030000 | 2024-05-14 11:39AM EDT | 30.00 | 8.30 | 7.90 | 8.05 | 0.00 | - | 2 | 1,797 | 29.27% |
| BP250117C00032000 | 2024-05-14 11:51AM EDT | 32.00 | 6.55 | 6.25 | 6.35 | 0.00 | - | 1 | 1,187 | 26.86% |
| BP250117C00034000 | 2024-05-16 12:11PM EDT | 34.00 | 4.77 | 2.95 | 4.85 | 0.00 | - | - | 1 | 25.37% |
| BP250117C00035000 | 2024-05-20 1:10PM EDT | 35.00 | 4.15 | 4.05 | 4.15 | -0.13 | -3.04% | 1 | 2,433 | 24.52% |
| BP250117C00036000 | 2024-05-17 11:12AM EDT | 36.00 | 3.61 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 23.73% |
| BP250117C00037000 | 2024-05-20 11:36AM EDT | 37.00 | 2.95 | 2.85 | 2.91 | -0.11 | -3.59% | 3 | 9,654 | 23.01% |
| BP250117C00038000 | 2024-05-20 11:51AM EDT | 38.00 | 2.43 | 2.33 | 2.40 | +0.06 | +2.53% | 21 | 10 | 22.51% |
| BP250117C00040000 | 2024-05-20 3:52PM EDT | 40.00 | 1.52 | 1.52 | 1.56 | -0.15 | -8.98% | 74 | 16,181 | 21.61% |
| BP250117C00042000 | 2024-05-20 1:07PM EDT | 42.00 | 0.96 | 0.93 | 0.96 | -0.06 | -5.88% | 13 | 4,004 | 20.91% |
| BP250117C00045000 | 2024-05-20 1:34PM EDT | 45.00 | 0.45 | 0.42 | 0.46 | -0.06 | -11.76% | 2 | 6,290 | 20.73% |
| BP250117C00047000 | 2024-05-14 12:19PM EDT | 47.00 | 0.32 | 0.23 | 0.28 | 0.00 | - | 1 | 3,461 | 20.83% |
| BP250117C00050000 | 2024-05-20 3:07PM EDT | 50.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 202 | 3,935 | 21.88% |
| BP250117C00055000 | 2024-05-20 11:44AM EDT | 55.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 131 | 1,132 | 24.61% |
| BP250117C00060000 | 2024-05-17 2:45PM EDT | 60.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 25 | 3,418 | 27.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 1,220 | 52.54% |
| BP250117P00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 100 | 328 | 42.77% |
| BP250117P00020000 | 2024-04-25 3:55PM EDT | 20.00 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 24 | 1,898 | 38.87% |
| BP250117P00023000 | 2024-05-17 10:29AM EDT | 23.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 160 | 2,126 | 32.23% |
| BP250117P00025000 | 2024-05-20 3:08PM EDT | 25.00 | 0.14 | 0.11 | 0.17 | -0.01 | -6.67% | 8 | 2,878 | 30.37% |
| BP250117P00028000 | 2024-05-13 2:45PM EDT | 28.00 | 0.31 | 0.05 | 0.27 | 0.00 | - | 2 | 1,228 | 25.73% |
| BP250117P00030000 | 2024-05-20 3:40PM EDT | 30.00 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 39 | 21,160 | 23.80% |
| BP250117P00032000 | 2024-05-09 2:32PM EDT | 32.00 | 0.78 | 0.68 | 0.72 | 0.00 | - | 600 | 3,521 | 22.49% |
| BP250117P00035000 | 2024-05-20 3:57PM EDT | 35.00 | 1.43 | 1.43 | 1.45 | -0.08 | -5.30% | 66 | 15,893 | 20.56% |
| BP250117P00036000 | 2024-05-16 1:07PM EDT | 36.00 | 1.91 | 1.74 | 1.81 | 0.00 | - | - | 2 | 20.06% |
| BP250117P00037000 | 2024-05-16 2:20PM EDT | 37.00 | 2.33 | 2.16 | 2.23 | 0.00 | - | 1 | 6,258 | 19.53% |
| BP250117P00040000 | 2024-05-16 1:04PM EDT | 40.00 | 4.05 | 3.75 | 3.90 | 0.00 | - | 247 | 1,161 | 18.12% |
| BP250117P00042000 | 2024-05-14 10:26AM EDT | 42.00 | 5.20 | 5.20 | 6.35 | 0.00 | - | 6 | 697 | 27.08% |
| BP250117P00045000 | 2024-05-10 10:25AM EDT | 45.00 | 7.55 | 6.85 | 7.95 | 0.00 | - | 11 | 478 | 16.75% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 47.00 | 9.10 | 8.65 | 10.80 | 0.00 | - | 149 | 1 | 31.45% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 42.77% |
| BP250117P00055000 | 2024-05-08 9:46AM EDT | 55.00 | 18.05 | 16.75 | 17.90 | 0.00 | - | 426 | 0 | 27.34% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 45.44% |
© 2024 Yahoo. All rights reserved.