BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00020000 | 2024-05-07 1:53PM EDT | 20.00 | 17.71 | 17.60 | 17.90 | 0.00 | - | 11 | 107 | 33.96% |
| BP260116C00023000 | 2024-05-14 3:53PM EDT | 23.00 | 15.00 | 14.75 | 15.05 | 0.00 | - | 1 | 639 | 29.96% |
| BP260116C00025000 | 2024-05-14 10:43AM EDT | 25.00 | 12.97 | 12.95 | 13.55 | 0.00 | - | 1 | 4,862 | 31.71% |
| BP260116C00028000 | 2024-05-08 2:45PM EDT | 28.00 | 10.30 | 10.45 | 10.75 | 0.00 | - | 3 | 1,743 | 26.92% |
| BP260116C00030000 | 2024-05-17 10:49AM EDT | 30.00 | 8.90 | 8.95 | 9.30 | 0.00 | - | 1 | 3,811 | 26.76% |
| BP260116C00033000 | 2024-05-15 9:59AM EDT | 33.00 | 6.90 | 6.90 | 7.15 | 0.00 | - | 21 | 692 | 25.18% |
| BP260116C00035000 | 2024-05-16 11:20AM EDT | 35.00 | 5.55 | 5.70 | 5.95 | 0.00 | - | 3 | 2,409 | 24.68% |
| BP260116C00037000 | 2024-05-17 10:52AM EDT | 37.00 | 4.69 | 4.70 | 5.10 | +0.04 | +0.86% | 4 | 2,777 | 25.34% |
| BP260116C00040000 | 2024-05-17 10:17AM EDT | 40.00 | 3.40 | 3.40 | 3.55 | +0.10 | +3.03% | 15 | 3,291 | 23.60% |
| BP260116C00042000 | 2024-05-16 9:38AM EDT | 42.00 | 2.72 | 2.63 | 2.79 | 0.00 | - | 5 | 2,154 | 23.05% |
| BP260116C00045000 | 2024-05-17 9:37AM EDT | 45.00 | 1.89 | 1.80 | 1.93 | +0.04 | +2.16% | 15 | 1,287 | 22.57% |
| BP260116C00047000 | 2024-05-07 10:59AM EDT | 47.00 | 1.55 | 1.37 | 1.50 | 0.00 | - | 10 | 646 | 22.38% |
| BP260116C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.94 | 0.91 | 1.03 | 0.00 | - | 3 | 469 | 22.24% |
| BP260116C00055000 | 2024-05-17 12:32PM EDT | 55.00 | 0.46 | 0.46 | 0.54 | -0.03 | -6.12% | 3 | 181 | 22.12% |
| BP260116C00060000 | 2024-05-17 12:59PM EDT | 60.00 | 0.28 | 0.21 | 0.33 | +0.06 | +27.27% | 6 | 813 | 22.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00020000 | 2024-04-23 9:57AM EDT | 20.00 | 0.37 | 0.28 | 0.47 | 0.00 | - | 1 | 862 | 35.25% |
| BP260116P00023000 | 2024-05-08 11:35AM EDT | 23.00 | 0.59 | 0.50 | 0.62 | 0.00 | - | 10 | 455 | 30.93% |
| BP260116P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.72 | 0.71 | 0.84 | 0.00 | - | 12 | 186 | 29.37% |
| BP260116P00028000 | 2024-05-07 9:33AM EDT | 28.00 | 1.23 | 1.16 | 1.29 | 0.00 | - | 1 | 517 | 27.25% |
| BP260116P00030000 | 2024-05-07 3:16PM EDT | 30.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 6 | 451 | 26.01% |
| BP260116P00033000 | 2024-05-15 3:52PM EDT | 33.00 | 2.49 | 2.33 | 2.52 | 0.00 | - | 3 | 979 | 24.39% |
| BP260116P00035000 | 2024-05-17 11:07AM EDT | 35.00 | 3.11 | 3.05 | 3.25 | -0.09 | -2.81% | 12 | 568 | 23.57% |
| BP260116P00037000 | 2024-05-16 9:55AM EDT | 37.00 | 4.04 | 3.85 | 4.10 | 0.00 | - | 1 | 538 | 22.71% |
| BP260116P00040000 | 2024-05-16 2:59PM EDT | 40.00 | 5.55 | 5.35 | 5.55 | 0.00 | - | 4 | 560 | 21.00% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 42.00 | 5.90 | 6.05 | 7.85 | 0.00 | - | 1 | 126 | 26.00% |
| BP260116P00045000 | 2024-05-07 11:39AM EDT | 45.00 | 8.67 | 8.50 | 8.75 | 0.00 | - | 2 | 2,054 | 18.47% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 47.00 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 15.11% |
| BP260116P00050000 | 2024-04-25 12:54PM EDT | 50.00 | 11.41 | 12.55 | 12.85 | 0.00 | - | 2 | 681 | 16.21% |
| BP260116P00055000 | 2024-05-13 10:12AM EDT | 55.00 | 17.30 | 17.40 | 17.70 | 0.00 | - | 263 | 0 | 17.73% |
| BP260116P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 21.27 | 22.40 | 22.70 | 0.00 | - | 1 | 0 | 20.75% |
© 2024 Yahoo. All rights reserved.