BP p.l.c. (BP)
NYSE - Nasdaq Real-time 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 | 11.55 | 13.35 | 0.00 | - | - | 0 | 276.17% |
| BP240524C00031000 | 2024-05-06 12:01PM EDT | 31.00 | 8.42 | 5.55 | 7.60 | 0.00 | - | 6 | 0 | 83.98% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 2.91 | 5.40 | 0.00 | - | - | 0 | 97.75% |
| BP240524C00035000 | 2024-05-15 3:53PM EDT | 35.00 | 2.77 | 2.48 | 2.65 | 0.00 | - | 1 | 2 | 45.51% |
| BP240524C00036000 | 2024-05-16 11:48AM EDT | 36.00 | 1.30 | 1.38 | 1.64 | 0.00 | - | 1 | 3 | 31.25% |
| BP240524C00036500 | 2024-05-17 2:58PM EDT | 36.50 | 1.16 | 0.95 | 1.14 | +0.34 | +41.46% | 1 | 4 | 24.22% |
| BP240524C00037000 | 2024-05-17 2:48PM EDT | 37.00 | 0.74 | 0.53 | 0.72 | +0.31 | +72.09% | 23 | 19 | 21.00% |
| BP240524C00037500 | 2024-05-17 3:50PM EDT | 37.50 | 0.34 | 0.34 | 0.38 | +0.11 | +47.83% | 229 | 213 | 18.56% |
| BP240524C00038000 | 2024-05-17 3:58PM EDT | 38.00 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 222 | 1,055 | 17.77% |
| BP240524C00038500 | 2024-05-17 3:56PM EDT | 38.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 70 | 226 | 17.97% |
| BP240524C00039000 | 2024-05-17 1:52PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 425 | 20.31% |
| BP240524C00039500 | 2024-05-17 3:57PM EDT | 39.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 179 | 223 | 25.20% |
| BP240524C00040000 | 2024-05-17 2:37PM EDT | 40.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 23 | 1,262 | 31.25% |
| BP240524C00040500 | 2024-05-16 10:29AM EDT | 40.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 215 | 34.38% |
| BP240524C00041000 | 2024-05-17 11:09AM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 1,499 | 33.99% |
| BP240524C00041500 | 2024-05-10 2:51PM EDT | 41.50 | 0.02 | 0.01 | 0.25 | 0.00 | - | 10 | 10 | 55.27% |
| BP240524C00042000 | 2024-05-13 10:43AM EDT | 42.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 12 | 196 | 76.56% |
| BP240524C00042500 | 2024-05-16 10:14AM EDT | 42.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 262 | 44.53% |
| BP240524C00043000 | 2024-05-17 2:42PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 76 | 219 | 51.56% |
| BP240524C00043500 | 2024-05-15 9:30AM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 97.66% |
| BP240524C00044000 | 2024-05-17 10:28AM EDT | 44.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 35 | 170 | 101.76% |
| BP240524C00045000 | 2024-05-17 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 24 | 209 | 68.36% |
| BP240524C00046000 | 2024-05-14 12:24PM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 520 | 121.09% |
| BP240524C00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 20 | 724 | 98.44% |
| BP240524C00048000 | 2024-05-16 11:24AM EDT | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 120 | 349 | 82.03% |
| BP240524C00049000 | 2024-05-13 9:59AM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.09% |
| BP240524C00050000 | 2024-05-07 1:53PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 153.91% |
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 | 1.00 | 0.00 | - | - | 1 | 182.42% |
| BP240524P00029000 | 2024-05-09 9:57AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 87.50% |
| BP240524P00031000 | 2024-05-17 9:56AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 200 | 366 | 62.50% |
| BP240524P00032000 | 2024-05-17 3:14PM EDT | 32.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 12 | 825 | 95.70% |
| BP240524P00032500 | 2024-05-15 3:57PM EDT | 32.50 | 0.04 | 0.01 | 0.53 | 0.00 | - | 36 | 226 | 89.84% |
| BP240524P00033000 | 2024-05-16 9:35AM EDT | 33.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 100 | 365 | 68.75% |
| BP240524P00033500 | 2024-05-17 2:12PM EDT | 33.50 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 43 | 262 | 50.39% |
| BP240524P00034000 | 2024-05-16 9:39AM EDT | 34.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 50 | 346 | 86.52% |
| BP240524P00034500 | 2024-05-16 9:42AM EDT | 34.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 620 | 34.77% |
| BP240524P00035000 | 2024-05-16 3:52PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 78 | 31.64% |
| BP240524P00035500 | 2024-05-16 3:51PM EDT | 35.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 25 | 59 | 29.10% |
| BP240524P00036000 | 2024-05-17 2:12PM EDT | 36.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 37 | 99 | 22.27% |
| BP240524P00036500 | 2024-05-17 1:57PM EDT | 36.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 97 | 52 | 18.36% |
| BP240524P00037000 | 2024-05-17 3:46PM EDT | 37.00 | 0.13 | 0.12 | 0.15 | -0.17 | -56.67% | 125 | 181 | 16.50% |
| BP240524P00037500 | 2024-05-17 3:51PM EDT | 37.50 | 0.31 | 0.28 | 0.32 | -0.26 | -45.61% | 169 | 285 | 15.24% |
| BP240524P00038000 | 2024-05-17 3:24PM EDT | 38.00 | 0.60 | 0.59 | 0.73 | -0.37 | -38.14% | 73 | 280 | 20.51% |
| BP240524P00038500 | 2024-05-17 2:23PM EDT | 38.50 | 1.03 | 1.00 | 1.18 | -0.40 | -27.97% | 6 | 54 | 25.20% |
| BP240524P00039000 | 2024-05-16 2:51PM EDT | 39.00 | 1.95 | 1.44 | 1.68 | 0.00 | - | 11 | 46 | 31.84% |
| BP240524P00040000 | 2024-05-17 1:14PM EDT | 40.00 | 2.56 | 2.04 | 2.68 | -0.31 | -10.80% | 1 | 36 | 43.75% |
© 2024 Yahoo. All rights reserved.