UK Markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.78 -0.42 (-0.57%) GOLD FUTURES
1,965.80 -7.70 (-0.39%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,031.36 +863.19 (+3.89%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230331C00025000 | 2023-03-22 1:50PM EDT | 25.00 | 12.04 | 12.65 | 12.75 | 0.00 | - | - | 2 | 181.25% |
| BP230331C00026000 | 2023-03-24 10:02AM EDT | 26.00 | 9.40 | 11.65 | 11.75 | 0.00 | - | - | 1 | 165.63% |
| BP230331C00028500 | 2023-03-27 12:40PM EDT | 28.50 | 8.31 | 9.15 | 9.25 | 0.00 | - | - | 1 | 128.13% |
| BP230331C00029000 | 2023-03-14 11:52AM EDT | 29.00 | 9.95 | 8.65 | 8.75 | 0.00 | - | - | 8 | 121.88% |
| BP230331C00029500 | 2023-03-27 12:30PM EDT | 29.50 | 7.28 | 8.15 | 8.25 | 0.00 | - | - | 0 | 112.50% |
| BP230331C00031000 | 2023-03-16 10:56AM EDT | 31.00 | 4.20 | 6.65 | 6.75 | 0.00 | - | - | 4 | 93.75% |
| BP230331C00032000 | 2023-03-24 12:27PM EDT | 32.00 | 3.70 | 5.65 | 5.75 | 0.00 | - | - | 3 | 79.69% |
| BP230331C00032500 | 2023-03-20 10:00AM EDT | 32.50 | 3.65 | 5.15 | 5.25 | 0.00 | - | - | 5 | 71.88% |
| BP230331C00033000 | 2023-03-20 2:50PM EDT | 33.00 | 3.25 | 4.65 | 4.75 | 0.00 | - | - | 48 | 65.63% |
| BP230331C00033500 | 2023-03-29 3:37PM EDT | 33.50 | 4.15 | 4.15 | 4.25 | +1.07 | +34.74% | 175 | 176 | 59.38% |
| BP230331C00034000 | 2023-03-24 9:48AM EDT | 34.00 | 1.66 | 3.65 | 3.80 | 0.00 | - | - | 104 | 65.23% |
| BP230331C00034500 | 2023-03-29 11:39AM EDT | 34.50 | 3.20 | 3.15 | 3.30 | +1.14 | +55.34% | 1 | 72 | 57.81% |
| BP230331C00035000 | 2023-03-29 11:39AM EDT | 35.00 | 2.72 | 2.68 | 2.80 | +0.09 | +3.42% | 1 | 68 | 53.91% |
| BP230331C00035500 | 2023-03-28 3:32PM EDT | 35.50 | 1.99 | 2.16 | 2.27 | 0.00 | - | 2 | 422 | 51.37% |
| BP230331C00036000 | 2023-03-29 3:47PM EDT | 36.00 | 1.71 | 1.65 | 1.80 | +0.02 | +1.18% | 32 | 848 | 46.68% |
| BP230331C00036500 | 2023-03-29 1:01PM EDT | 36.50 | 1.23 | 1.18 | 1.28 | +0.10 | +8.85% | 8 | 462 | 34.18% |
| BP230331C00037000 | 2023-03-29 3:11PM EDT | 37.00 | 0.84 | 0.79 | 0.84 | +0.12 | +16.67% | 31 | 4,102 | 29.88% |
| BP230331C00037500 | 2023-03-29 3:12PM EDT | 37.50 | 0.47 | 0.44 | 0.47 | +0.07 | +17.50% | 191 | 3,143 | 26.95% |
| BP230331C00038000 | 2023-03-29 3:23PM EDT | 38.00 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 335 | 2,737 | 25.00% |
| BP230331C00038500 | 2023-03-29 3:48PM EDT | 38.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 331 | 718 | 23.83% |
| BP230331C00039000 | 2023-03-29 3:34PM EDT | 39.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 31 | 626 | 26.17% |
| BP230331C00039500 | 2023-03-29 11:26AM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 117 | 30.47% |
| BP230331C00040000 | 2023-03-29 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 341 | 32.81% |
| BP230331C00040500 | 2023-03-27 3:26PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 39 | 42.97% |
| BP230331C00041000 | 2023-03-28 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 1,256 | 43.75% |
| BP230331C00041500 | 2023-03-20 10:31AM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 52.34% |
| BP230331C00042000 | 2023-03-27 12:40PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,243 | 50.00% |
| BP230331C00042500 | 2023-03-14 10:12AM EDT | 42.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 108 | 63.28% |
| BP230331C00043000 | 2023-03-22 9:38AM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 110 | 64.06% |
| BP230331C00044000 | 2023-03-14 10:15AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 49 | 78.13% |
| BP230331C00045000 | 2023-03-27 11:38AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 329 | 87.50% |
| BP230331C00046000 | 2023-03-07 11:37AM EDT | 46.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 149 | 92.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230331P00025000 | 2023-03-20 10:59AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 8 | 190.63% |
| BP230331P00027500 | 2023-03-20 9:55AM EDT | 27.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 150.00% |
| BP230331P00028000 | 2023-03-24 10:25AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 27 | 142.19% |
| BP230331P00028500 | 2023-03-24 10:21AM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 134.38% |
| BP230331P00029000 | 2023-03-17 3:47PM EDT | 29.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 59 | 128.13% |
| BP230331P00029500 | 2023-03-27 9:32AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 50 | 118.75% |
| BP230331P00030000 | 2023-03-28 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 55 | 106.25% |
| BP230331P00030500 | 2023-03-24 3:36PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 22 | 99.22% |
| BP230331P00031000 | 2023-03-24 2:09PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 214 | 84.38% |
| BP230331P00031500 | 2023-03-24 12:33PM EDT | 31.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 6 | 90.63% |
| BP230331P00032000 | 2023-03-28 11:49AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 90 | 324 | 84.38% |
| BP230331P00032500 | 2023-03-29 10:19AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 152 | 76.56% |
| BP230331P00033000 | 2023-03-28 10:39AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 216 | 70.31% |
| BP230331P00033500 | 2023-03-28 9:41AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 373 | 63.28% |
| BP230331P00034000 | 2023-03-29 10:19AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 759 | 56.25% |
| BP230331P00034500 | 2023-03-28 2:23PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 401 | 46.88% |
| BP230331P00035000 | 2023-03-29 12:34PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 431 | 44.53% |
| BP230331P00035500 | 2023-03-29 10:57AM EDT | 35.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 14 | 257 | 40.63% |
| BP230331P00036000 | 2023-03-29 2:56PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 120 | 718 | 32.81% |
| BP230331P00036500 | 2023-03-29 3:44PM EDT | 36.50 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 477 | 434 | 30.08% |
| BP230331P00037000 | 2023-03-29 3:56PM EDT | 37.00 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 199 | 399 | 27.15% |
| BP230331P00037500 | 2023-03-29 3:57PM EDT | 37.50 | 0.25 | 0.24 | 0.27 | -0.16 | -39.02% | 36 | 472 | 26.27% |
| BP230331P00038000 | 2023-03-29 3:49PM EDT | 38.00 | 0.47 | 0.47 | 0.50 | -0.14 | -22.95% | 199 | 427 | 23.44% |
| BP230331P00038500 | 2023-03-29 1:23PM EDT | 38.50 | 0.91 | 0.84 | 0.91 | -0.65 | -41.67% | 3 | 38 | 27.15% |
| BP230331P00039000 | 2023-03-29 9:49AM EDT | 39.00 | 1.40 | 1.29 | 1.37 | -0.66 | -32.04% | 1 | 101 | 31.25% |
| BP230331P00039500 | 2023-03-23 9:39AM EDT | 39.50 | 2.40 | 1.73 | 1.86 | 0.00 | - | - | 31 | 37.50% |
| BP230331P00040000 | 2023-03-24 12:06PM EDT | 40.00 | 4.27 | 2.25 | 2.38 | 0.00 | - | - | 44 | 48.44% |
| BP230331P00041000 | 2023-03-14 1:47PM EDT | 41.00 | 2.60 | 3.25 | 3.35 | 0.00 | - | - | 0 | 55.86% |
| BP230331P00041500 | 2023-03-15 11:40AM EDT | 41.50 | 5.75 | 3.75 | 3.85 | 0.00 | - | - | 1 | 62.50% |
| BP230331P00042000 | 2023-03-15 11:31AM EDT | 42.00 | 6.15 | 4.25 | 4.35 | 0.00 | - | - | 0 | 68.36% |
| BP230331P00049000 | 2023-03-15 11:21AM EDT | 49.00 | 13.10 | 11.25 | 11.40 | 0.00 | - | - | 3 | 123.44% |
© 2023 Yahoo. All rights reserved.
