BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 12.80 | 11.05 | 12.15 | 0.00 | - | - | 0 | 207.03% |
| BP240524C00031000 | 2024-05-06 12:01PM EDT | 31.00 | 8.42 | 4.25 | 8.20 | 0.00 | - | 6 | 0 | 123.05% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 2.33 | 4.95 | 0.00 | - | - | 0 | 113.87% |
| BP240524C00035000 | 2024-05-21 3:34PM EDT | 35.00 | 2.22 | 2.06 | 2.37 | -0.55 | -19.86% | 1 | 2 | 52.73% |
| BP240524C00036000 | 2024-05-21 2:01PM EDT | 36.00 | 1.25 | 0.93 | 1.18 | -0.05 | -3.85% | 25 | 3 | 31.06% |
| BP240524C00036500 | 2024-05-20 11:30AM EDT | 36.50 | 1.00 | 0.23 | 1.08 | 0.00 | - | 102 | 103 | 50.00% |
| BP240524C00037000 | 2024-05-21 3:55PM EDT | 37.00 | 0.33 | 0.29 | 0.33 | -0.16 | -32.65% | 98 | 319 | 19.34% |
| BP240524C00037500 | 2024-05-21 3:59PM EDT | 37.50 | 0.12 | 0.10 | 0.12 | -0.10 | -45.45% | 1,257 | 3,489 | 18.56% |
| BP240524C00038000 | 2024-05-21 3:08PM EDT | 38.00 | 0.05 | 0.00 | 0.04 | -0.02 | -28.57% | 125 | 1,377 | 19.53% |
| BP240524C00038500 | 2024-05-21 3:55PM EDT | 38.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 102 | 342 | 22.66% |
| BP240524C00039000 | 2024-05-21 3:55PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 486 | 28.52% |
| BP240524C00039500 | 2024-05-21 3:56PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 566 | 33.99% |
| BP240524C00040000 | 2024-05-20 1:56PM EDT | 40.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 32 | 1,305 | 57.81% |
| BP240524C00040500 | 2024-05-21 3:07PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 28 | 215 | 47.66% |
| BP240524C00041000 | 2024-05-21 10:38AM EDT | 41.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 67 | 1,718 | 56.25% |
| BP240524C00041500 | 2024-05-20 3:49PM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 54.69% |
| BP240524C00042000 | 2024-05-20 11:10AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 253 | 53.13% |
| BP240524C00042500 | 2024-05-20 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 53.13% |
| BP240524C00043000 | 2024-05-17 2:42PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 76 | 295 | 71.09% |
| BP240524C00043500 | 2024-05-15 9:30AM EDT | 43.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 36 | 98.05% |
| BP240524C00044000 | 2024-05-17 10:28AM EDT | 44.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 35 | 180 | 103.52% |
| BP240524C00045000 | 2024-05-17 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 24 | 210 | 113.67% |
| BP240524C00046000 | 2024-05-14 12:24PM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 520 | 166.99% |
| BP240524C00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 724 | 98.44% |
| BP240524C00048000 | 2024-05-16 11:24AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 120 | 349 | 112.50% |
| BP240524C00049000 | 2024-05-13 9:59AM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 199.80% |
| BP240524C00050000 | 2024-05-07 1:53PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 209.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00028000 | 2024-05-08 2:21PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
| BP240524P00029000 | 2024-05-09 9:57AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 103.13% |
| BP240524P00030000 | 2024-05-17 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 265 | 81.25% |
| BP240524P00031000 | 2024-05-17 9:56AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 504 | 68.75% |
| BP240524P00032000 | 2024-05-20 10:32AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 1,003 | 56.25% |
| BP240524P00032500 | 2024-05-21 10:02AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 679 | 53.13% |
| BP240524P00033000 | 2024-05-21 2:06PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 365 | 51.56% |
| BP240524P00033500 | 2024-05-21 3:29PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 285 | 50.78% |
| BP240524P00034000 | 2024-05-16 9:39AM EDT | 34.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 50 | 346 | 64.45% |
| BP240524P00034500 | 2024-05-16 9:42AM EDT | 34.50 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 125 | 620 | 56.25% |
| BP240524P00035000 | 2024-05-21 10:32AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 104 | 34.38% |
| BP240524P00035500 | 2024-05-21 3:35PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 69 | 25.00% |
| BP240524P00036000 | 2024-05-21 10:58AM EDT | 36.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 11 | 124 | 21.88% |
| BP240524P00036500 | 2024-05-21 3:56PM EDT | 36.50 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 15 | 128 | 18.75% |
| BP240524P00037000 | 2024-05-21 3:55PM EDT | 37.00 | 0.21 | 0.20 | 0.23 | +0.03 | +16.67% | 103 | 538 | 16.80% |
| BP240524P00037500 | 2024-05-21 3:55PM EDT | 37.50 | 0.50 | 0.43 | 0.90 | +0.12 | +31.58% | 314 | 613 | 42.19% |
| BP240524P00038000 | 2024-05-21 3:55PM EDT | 38.00 | 0.91 | 0.90 | 1.11 | +0.17 | +22.97% | 116 | 336 | 32.42% |
| BP240524P00038500 | 2024-05-21 12:43PM EDT | 38.50 | 1.28 | 1.32 | 1.56 | +0.03 | +2.40% | 8 | 39 | 36.33% |
| BP240524P00039000 | 2024-05-20 9:49AM EDT | 39.00 | 1.56 | 0.51 | 2.11 | 0.00 | - | 1 | 45 | 49.61% |
| BP240524P00039500 | 2024-05-17 2:23PM EDT | 39.50 | 1.99 | 2.06 | 3.20 | 0.00 | - | 5 | 0 | 59.57% |
| BP240524P00040000 | 2024-05-21 1:06PM EDT | 40.00 | 2.82 | 2.71 | 4.95 | +0.26 | +10.16% | 1 | 35 | 126.37% |
© 2024 Yahoo. All rights reserved.