BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-04-12 12:17PM EDT | 20.00 | 20.38 | 16.75 | 19.00 | 0.00 | - | 1 | 1 | 65.11% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 13.76 | 13.40 | 13.60 | 0.00 | - | 3 | 3 | 42.55% |
| BP250620C00030000 | 2024-05-17 9:52AM EDT | 30.00 | 8.45 | 8.35 | 8.50 | 0.00 | - | 1 | 505 | 27.54% |
| BP250620C00033000 | 2024-05-08 11:32AM EDT | 33.00 | 6.30 | 6.10 | 6.25 | 0.00 | - | 5 | 409 | 25.71% |
| BP250620C00035000 | 2024-05-16 3:57PM EDT | 35.00 | 4.85 | 4.80 | 4.95 | 0.00 | - | 43 | 223 | 24.78% |
| BP250620C00037000 | 2024-05-20 12:41PM EDT | 37.00 | 3.77 | 3.70 | 4.30 | -0.10 | -2.58% | 3 | 839 | 27.10% |
| BP250620C00040000 | 2024-05-17 12:33PM EDT | 40.00 | 2.49 | 2.36 | 2.44 | 0.00 | - | 2 | 1,304 | 22.78% |
| BP250620C00042000 | 2024-05-17 1:41PM EDT | 42.00 | 1.72 | 1.69 | 1.76 | -0.12 | -6.52% | 1 | 1,756 | 22.24% |
| BP250620C00045000 | 2024-05-20 1:11PM EDT | 45.00 | 1.02 | 0.98 | 1.05 | +0.08 | +8.51% | 5 | 1,145 | 21.77% |
| BP250620C00047000 | 2024-05-13 10:45AM EDT | 47.00 | 0.87 | 0.66 | 0.73 | 0.00 | - | 2 | 925 | 21.56% |
| BP250620C00050000 | 2024-05-20 2:38PM EDT | 50.00 | 0.41 | 0.39 | 0.42 | -0.39 | -48.75% | 32 | 85 | 21.41% |
| BP250620C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.22 | 0.09 | 0.21 | -0.27 | -55.10% | 1 | 93 | 22.46% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00023000 | 2024-05-17 1:58PM EDT | 23.00 | 0.26 | 0.22 | 0.30 | 0.00 | - | 1 | 107 | 31.54% |
| BP250620P00025000 | 2024-05-20 11:25AM EDT | 25.00 | 0.35 | 0.34 | 0.39 | -0.06 | -14.63% | 68 | 42 | 28.86% |
| BP250620P00028000 | 2024-05-20 11:25AM EDT | 28.00 | 0.64 | 0.63 | 0.69 | -0.07 | -9.86% | 82 | 664 | 26.51% |
| BP250620P00030000 | 2024-05-20 11:25AM EDT | 30.00 | 0.93 | 0.92 | 1.18 | -0.11 | -10.58% | 168 | 639 | 26.98% |
| BP250620P00033000 | 2024-05-20 11:25AM EDT | 33.00 | 1.59 | 1.60 | 1.68 | -0.16 | -9.14% | 126 | 1,083 | 23.34% |
| BP250620P00035000 | 2024-05-17 3:09PM EDT | 35.00 | 2.20 | 2.22 | 2.33 | 0.00 | - | 13 | 1,182 | 22.32% |
| BP250620P00037000 | 2024-05-20 11:07AM EDT | 37.00 | 2.98 | 3.00 | 3.15 | -0.22 | -6.88% | 10 | 910 | 21.30% |
| BP250620P00040000 | 2024-05-17 1:12PM EDT | 40.00 | 4.55 | 4.55 | 4.70 | 0.00 | - | 132 | 292 | 19.63% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 42.00 | 5.55 | 5.85 | 6.00 | 0.00 | - | 120 | 308 | 18.69% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 6.79 | 8.00 | 8.20 | 0.00 | - | 70 | 77 | 16.29% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 47.00 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 20.90% |
| BP250620P00050000 | 2024-05-15 9:35AM EDT | 50.00 | 12.70 | 11.65 | 13.75 | 0.00 | - | - | 0 | 27.91% |
© 2024 Yahoo. All rights reserved.