BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00035000 | 2024-04-26 1:41PM EDT | 35.00 | 4.49 | 3.45 | 6.35 | -0.26 | -5.47% | 3 | 4 | 91.41% |
| BP240503C00035500 | 2024-04-24 3:27PM EDT | 35.50 | 4.00 | 2.28 | 6.15 | 0.00 | - | 5 | 6 | 69.34% |
| BP240503C00036000 | 2024-04-26 1:42PM EDT | 36.00 | 3.50 | 2.90 | 5.60 | +0.51 | +17.06% | 94 | 71 | 99.41% |
| BP240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 3.04 | 2.75 | 4.20 | -0.22 | -6.75% | 18 | 5 | 74.41% |
| BP240503C00037000 | 2024-04-22 3:06PM EDT | 37.00 | 2.18 | 2.11 | 2.75 | 0.00 | - | 2 | 44 | 52.15% |
| BP240503C00037500 | 2024-04-25 2:41PM EDT | 37.50 | 2.16 | 2.03 | 2.11 | 0.00 | - | 1 | 28 | 35.06% |
| BP240503C00038000 | 2024-04-26 1:29PM EDT | 38.00 | 1.79 | 1.56 | 1.68 | -0.03 | -1.65% | 57 | 415 | 33.59% |
| BP240503C00038500 | 2024-04-26 3:32PM EDT | 38.50 | 1.18 | 1.11 | 1.28 | -0.13 | -9.92% | 188 | 711 | 32.03% |
| BP240503C00039000 | 2024-04-26 2:25PM EDT | 39.00 | 0.80 | 0.73 | 0.77 | -0.14 | -14.89% | 235 | 626 | 23.05% |
| BP240503C00039500 | 2024-04-26 3:54PM EDT | 39.50 | 0.45 | 0.43 | 0.46 | -0.15 | -25.00% | 1,621 | 222 | 21.78% |
| BP240503C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 212 | 1,565 | 20.80% |
| BP240503C00040500 | 2024-04-26 3:10PM EDT | 40.50 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 48 | 64 | 21.68% |
| BP240503C00041000 | 2024-04-26 3:48PM EDT | 41.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 58 | 810 | 22.66% |
| BP240503C00041500 | 2024-04-26 3:02PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 239 | 54 | 24.22% |
| BP240503C00042000 | 2024-04-26 3:02PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 53 | 1,114 | 28.52% |
| BP240503C00042500 | 2024-04-22 9:30AM EDT | 42.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 25 | 45.31% |
| BP240503C00043000 | 2024-04-25 3:22PM EDT | 43.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 180 | 22 | 67.77% |
| BP240503C00043500 | 2024-04-15 10:03AM EDT | 43.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 0 | 73.34% |
| BP240503C00044000 | 2024-04-15 10:04AM EDT | 44.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | - | 90 | 87.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00031000 | 2024-04-04 9:48AM EDT | 31.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 325 | 125 | 156.25% |
| BP240503P00032000 | 2024-04-26 1:26PM EDT | 32.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 295 | 621 | 59.38% |
| BP240503P00033000 | 2024-04-16 10:37AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 530 | 429 | 64.06% |
| BP240503P00034000 | 2024-04-24 10:28AM EDT | 34.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 412 | 729 | 58.98% |
| BP240503P00034500 | 2024-04-24 10:01AM EDT | 34.50 | 0.03 | 0.01 | 0.63 | 0.00 | - | 401 | 28 | 89.26% |
| BP240503P00035000 | 2024-04-25 11:10AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 374 | 51.56% |
| BP240503P00035500 | 2024-04-26 3:54PM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 457 | 45 | 42.19% |
| BP240503P00036000 | 2024-04-26 2:42PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 197 | 75 | 37.50% |
| BP240503P00036500 | 2024-04-24 10:02AM EDT | 36.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 112 | 34.77% |
| BP240503P00037000 | 2024-04-26 11:39AM EDT | 37.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 218 | 231 | 31.25% |
| BP240503P00037500 | 2024-04-26 12:29PM EDT | 37.50 | 0.06 | 0.03 | 0.05 | -0.21 | -77.78% | 7 | 47 | 26.17% |
| BP240503P00038000 | 2024-04-26 3:38PM EDT | 38.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 15 | 241 | 23.83% |
| BP240503P00038500 | 2024-04-26 3:03PM EDT | 38.50 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 106 | 67 | 21.49% |
| BP240503P00039000 | 2024-04-26 3:44PM EDT | 39.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 68 | 394 | 19.53% |
| BP240503P00039500 | 2024-04-26 3:20PM EDT | 39.50 | 0.37 | 0.41 | 0.43 | -0.01 | -2.63% | 7 | 35 | 19.04% |
| BP240503P00040000 | 2024-04-25 12:41PM EDT | 40.00 | 0.74 | 0.70 | 0.74 | +0.02 | +2.78% | 3 | 56 | 19.24% |
| BP240503P00040500 | 2024-04-26 12:31PM EDT | 40.50 | 1.10 | 1.08 | 1.59 | +0.04 | +3.77% | 17 | 14 | 44.92% |
| BP240503P00041000 | 2024-04-12 11:23AM EDT | 41.00 | 1.31 | 1.19 | 1.69 | 0.00 | - | 62 | 62 | 29.79% |
© 2024 Yahoo. All rights reserved.