BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-05-15 3:34PM EDT | 25.00 | 12.75 | 11.70 | 12.50 | 0.00 | - | 1,280 | 0 | 346.88% |
| BP240517C00029000 | 2024-05-15 3:35PM EDT | 29.00 | 8.70 | 7.85 | 8.55 | 0.00 | - | 125 | 0 | 278.13% |
| BP240517C00030000 | 2024-05-15 3:34PM EDT | 30.00 | 7.75 | 7.40 | 8.20 | 0.00 | - | 640 | 0 | 347.66% |
| BP240517C00031000 | 2024-05-06 2:50PM EDT | 31.00 | 8.30 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 178.13% |
| BP240517C00032000 | 2024-05-15 3:34PM EDT | 32.00 | 5.75 | 5.40 | 5.50 | 0.00 | - | 1,280 | 0 | 153.13% |
| BP240517C00033000 | 2024-05-15 3:34PM EDT | 33.00 | 4.75 | 4.40 | 4.50 | 0.00 | - | 1,280 | 0 | 126.56% |
| BP240517C00034000 | 2024-05-17 9:50AM EDT | 34.00 | 3.30 | 3.40 | 3.50 | -0.40 | -10.81% | 1 | 1 | 101.56% |
| BP240517C00035000 | 2024-05-15 3:53PM EDT | 35.00 | 2.40 | 2.37 | 2.49 | -0.34 | -12.41% | 1 | 2 | 68.75% |
| BP240517C00035500 | 2024-05-17 9:30AM EDT | 35.50 | 1.80 | 1.91 | 1.98 | -0.45 | -20.00% | 1 | 1 | 46.88% |
| BP240517C00036000 | 2024-05-16 10:03AM EDT | 36.00 | 1.25 | 1.42 | 1.48 | 0.00 | - | 1 | 1 | 37.50% |
| BP240517C00036500 | 2024-05-16 11:00AM EDT | 36.50 | 0.71 | 0.92 | 0.98 | 0.00 | - | 99 | 99 | 26.56% |
| BP240517C00037000 | 2024-05-17 9:49AM EDT | 37.00 | 0.37 | 0.23 | 0.48 | +0.18 | +94.74% | 53 | 75 | 14.06% |
| BP240517C00037500 | 2024-05-17 1:04PM EDT | 37.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 70 | 628 | 6.64% |
| BP240517C00038000 | 2024-05-17 12:15PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 2,968 | 17.97% |
| BP240517C00038500 | 2024-05-17 10:16AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,246 | 29.69% |
| BP240517C00039000 | 2024-05-17 11:13AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,086 | 40.63% |
| BP240517C00039500 | 2024-05-16 10:42AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,502 | 51.56% |
| BP240517C00040000 | 2024-05-17 11:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,626 | 56.25% |
| BP240517C00040500 | 2024-05-13 11:54AM EDT | 40.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,181 | 65.63% |
| BP240517C00041000 | 2024-05-16 1:18PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,693 | 81.25% |
| BP240517C00041500 | 2024-05-14 10:11AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,079 | 81.25% |
| BP240517C00042000 | 2024-05-16 3:15PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 5,351 | 104.69% |
| BP240517C00042500 | 2024-05-13 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 96.88% |
| BP240517C00043000 | 2024-05-14 10:11AM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 792 | 150.00% |
| BP240517C00043500 | 2024-05-13 9:43AM EDT | 43.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 121 | 258.98% |
| BP240517C00044000 | 2024-05-13 9:47AM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 264 | 271.88% |
| BP240517C00045000 | 2024-05-13 9:40AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 65 | 329 | 214.84% |
| BP240517C00046000 | 2024-05-08 3:07PM EDT | 46.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 100 | 121 | 349.61% |
| BP240517C00048000 | 2024-04-22 1:10PM EDT | 48.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 4 | 271.88% |
| BP240517C00050000 | 2024-05-06 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 273.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00025000 | 2024-04-26 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 287.50% |
| BP240517P00028000 | 2024-04-30 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 7 | 248 | 467.19% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 237.50% |
| BP240517P00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 953 | 168.75% |
| BP240517P00031000 | 2024-05-09 10:35AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 344 | 143.75% |
| BP240517P00032000 | 2024-05-10 10:13AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 515 | 134.38% |
| BP240517P00032500 | 2024-05-17 9:51AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,443 | 112.50% |
| BP240517P00033000 | 2024-05-14 1:08PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 1,042 | 100.00% |
| BP240517P00033500 | 2024-05-15 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 234 | 223.83% |
| BP240517P00034000 | 2024-05-16 10:43AM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,235 | 96.88% |
| BP240517P00034500 | 2024-05-17 9:30AM EDT | 34.50 | 0.24 | 0.00 | 0.20 | +0.23 | +2,300.00% | 5 | 236 | 120.31% |
| BP240517P00035000 | 2024-05-16 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 1,385 | 87.50% |
| BP240517P00035500 | 2024-05-16 2:09PM EDT | 35.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 98 | 102.34% |
| BP240517P00036000 | 2024-05-17 12:21PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 2,513 | 55.47% |
| BP240517P00036500 | 2024-05-16 2:09PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 1,602 | 37.50% |
| BP240517P00037000 | 2024-05-17 11:27AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 652 | 2,673 | 19.53% |
| BP240517P00037500 | 2024-05-17 12:56PM EDT | 37.50 | 0.09 | 0.07 | 0.09 | -0.34 | -79.07% | 127 | 2,364 | 9.77% |
| BP240517P00038000 | 2024-05-17 12:10PM EDT | 38.00 | 0.59 | 0.53 | 0.59 | -0.28 | -32.18% | 1,006 | 2,604 | 30.86% |
| BP240517P00038500 | 2024-05-17 1:04PM EDT | 38.50 | 1.05 | 1.02 | 1.09 | -0.38 | -26.57% | 51 | 701 | 47.27% |
| BP240517P00039000 | 2024-05-17 1:04PM EDT | 39.00 | 1.57 | 1.52 | 1.59 | -0.39 | -20.10% | 85 | 554 | 50.78% |
| BP240517P00039500 | 2024-05-17 11:52AM EDT | 39.50 | 2.19 | 2.01 | 2.10 | -0.18 | -7.59% | 6 | 34 | 63.28% |
| BP240517P00040000 | 2024-05-17 9:43AM EDT | 40.00 | 2.80 | 2.50 | 2.59 | -0.07 | -2.44% | 3 | 137 | 68.75% |
| BP240517P00040500 | 2024-05-16 3:25PM EDT | 40.50 | 3.30 | 3.00 | 3.10 | 0.00 | - | 60 | 19 | 82.81% |
| BP240517P00041000 | 2024-05-16 3:25PM EDT | 41.00 | 3.80 | 3.50 | 3.60 | 0.00 | - | 60 | 0 | 93.75% |
| BP240517P00041500 | 2024-05-06 12:32PM EDT | 41.50 | 2.61 | 4.00 | 4.10 | 0.00 | - | 4 | 1 | 103.13% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 4.50 | 4.60 | 0.00 | - | 2 | 0 | 114.06% |
| BP240517P00042500 | 2024-05-16 3:25PM EDT | 42.50 | 5.30 | 5.00 | 5.10 | 0.00 | - | 30 | 5 | 123.44% |
| BP240517P00043000 | 2024-05-17 11:28AM EDT | 43.00 | 5.62 | 5.50 | 5.60 | -0.48 | -7.87% | 10 | 0 | 132.81% |
| BP240517P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.90 | 7.50 | 7.60 | 0.00 | - | 190 | 2 | 168.75% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 9.50 | 9.60 | 0.00 | - | - | 3 | 201.56% |
| BP240517P00048000 | 2024-05-14 10:38AM EDT | 48.00 | 10.60 | 10.50 | 10.60 | 0.00 | - | 1 | 1 | 217.19% |
| BP240517P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 12.50 | 12.60 | 0.00 | - | 510 | 0 | 246.88% |
© 2024 Yahoo. All rights reserved.