UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.51 +1.37 (+1.78%) GOLD FUTURES
1,887.10 +2.30 (+0.12%) DOW
33,964.06 -192.63 (-0.56%) BTC-GBP
18,968.63 -348.63 (-1.80%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EST. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230421C00015000 | 2023-01-26 2:21PM EST | 15.00 | 21.30 | 23.50 | 23.60 | 0.00 | - | 10 | 10 | 0.00% |
| BP230421C00017000 | 2022-11-08 1:25PM EST | 17.00 | 16.60 | 16.95 | 17.25 | 0.00 | - | 180 | 0 | 0.00% |
| BP230421C00018000 | 2022-09-19 10:53AM EST | 18.00 | 13.15 | 12.75 | 12.90 | 0.00 | - | 8 | 68 | 0.00% |
| BP230421C00019000 | 2022-11-10 9:33AM EST | 19.00 | 14.25 | 14.85 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP230421C00020000 | 2023-02-08 11:56AM EST | 20.00 | 18.61 | 18.50 | 18.65 | +1.91 | +11.44% | 1 | 23 | 0.00% |
| BP230421C00022000 | 2022-12-05 1:32PM EST | 22.00 | 13.40 | 11.90 | 12.00 | 0.00 | - | 336 | 2,525 | 0.00% |
| BP230421C00023000 | 2022-12-20 12:44PM EST | 23.00 | 11.20 | 12.60 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| BP230421C00024000 | 2022-12-21 11:42AM EST | 24.00 | 11.10 | 11.45 | 11.65 | 0.00 | - | 1 | 2 | 0.00% |
| BP230421C00025000 | 2023-02-08 11:53AM EST | 25.00 | 13.59 | 13.55 | 13.65 | +3.05 | +28.94% | 1 | 206 | 0.00% |
| BP230421C00026000 | 2023-02-07 9:53AM EST | 26.00 | 10.85 | 12.50 | 12.65 | 0.00 | - | 75 | 80 | 0.00% |
| BP230421C00027000 | 2022-11-28 9:46AM EST | 27.00 | 8.25 | 7.95 | 8.05 | 0.00 | - | 2 | 130 | 0.00% |
| BP230421C00028000 | 2023-02-07 11:36AM EST | 28.00 | 9.21 | 10.55 | 10.70 | 0.00 | - | 8 | 620 | 0.00% |
| BP230421C00029000 | 2023-02-03 1:08PM EST | 29.00 | 6.27 | 9.55 | 9.70 | 0.00 | - | 10 | 344 | 0.00% |
| BP230421C00030000 | 2023-02-08 12:13PM EST | 30.00 | 8.75 | 8.55 | 8.70 | +1.29 | +17.29% | 9 | 858 | 0.00% |
| BP230421C00031000 | 2023-02-08 12:26PM EST | 31.00 | 8.00 | 7.60 | 7.75 | +1.15 | +16.79% | 5 | 349 | 24.41% |
| BP230421C00032000 | 2023-02-08 12:09PM EST | 32.00 | 6.80 | 6.70 | 6.75 | +0.80 | +13.33% | 17 | 1,536 | 21.49% |
| BP230421C00033000 | 2023-02-08 9:34AM EST | 33.00 | 5.30 | 5.75 | 5.90 | +0.40 | +8.16% | 1 | 3,456 | 26.76% |
| BP230421C00034000 | 2023-02-08 2:38PM EST | 34.00 | 5.12 | 4.90 | 5.00 | +0.79 | +18.24% | 19 | 5,369 | 26.03% |
| BP230421C00035000 | 2023-02-08 2:40PM EST | 35.00 | 4.29 | 4.10 | 4.15 | +0.83 | +23.99% | 66 | 8,699 | 25.44% |
| BP230421C00036000 | 2023-02-08 1:34PM EST | 36.00 | 3.65 | 3.35 | 3.45 | +0.83 | +29.43% | 74 | 6,963 | 26.51% |
| BP230421C00037000 | 2023-02-08 2:38PM EST | 37.00 | 2.81 | 2.67 | 2.69 | +0.75 | +36.41% | 198 | 5,709 | 25.07% |
| BP230421C00038000 | 2023-02-08 2:50PM EST | 38.00 | 2.12 | 2.04 | 2.08 | +0.58 | +37.66% | 462 | 5,829 | 24.78% |
| BP230421C00039000 | 2023-02-08 2:59PM EST | 39.00 | 1.59 | 1.53 | 1.56 | +0.51 | +47.22% | 348 | 17,822 | 24.46% |
| BP230421C00040000 | 2023-02-08 3:14PM EST | 40.00 | 1.12 | 1.10 | 1.13 | +0.39 | +53.42% | 782 | 10,716 | 24.12% |
| BP230421C00041000 | 2023-02-08 1:13PM EST | 41.00 | 0.90 | 0.77 | 0.79 | +0.41 | +83.67% | 174 | 2,295 | 23.78% |
| BP230421C00042000 | 2023-02-08 1:53PM EST | 42.00 | 0.58 | 0.52 | 0.54 | +0.26 | +81.25% | 517 | 1,372 | 23.63% |
| BP230421C00043000 | 2023-02-08 1:25PM EST | 43.00 | 0.42 | 0.35 | 0.37 | +0.25 | +147.06% | 124 | 290 | 23.76% |
| BP230421C00044000 | 2023-02-08 2:01PM EST | 44.00 | 0.24 | 0.22 | 0.24 | +0.12 | +100.00% | 10 | 957 | 23.63% |
| BP230421C00045000 | 2023-02-08 3:02PM EST | 45.00 | 0.17 | 0.15 | 0.16 | +0.10 | +142.86% | 36 | 4,626 | 23.83% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230421P00015000 | 2023-01-10 3:41PM EST | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 770 | 79.69% |
| BP230421P00017000 | 2023-01-23 11:51AM EST | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 408 | 69.53% |
| BP230421P00018000 | 2023-01-24 3:58PM EST | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 735 | 65.63% |
| BP230421P00019000 | 2023-02-01 3:32PM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 515 | 63.28% |
| BP230421P00020000 | 2023-01-24 10:00AM EST | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 57 | 260 | 59.38% |
| BP230421P00021000 | 2023-01-25 10:46AM EST | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1,106 | 55.47% |
| BP230421P00022000 | 2023-01-30 12:41PM EST | 22.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 1,183 | 54.69% |
| BP230421P00023000 | 2023-02-08 2:52PM EST | 23.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 10 | 199 | 50.78% |
| BP230421P00024000 | 2023-02-07 10:06AM EST | 24.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 233 | 50.00% |
| BP230421P00025000 | 2023-02-07 10:02AM EST | 25.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 1,842 | 47.85% |
| BP230421P00026000 | 2023-02-07 12:58PM EST | 26.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 400 | 45.31% |
| BP230421P00027000 | 2023-02-07 3:19PM EST | 27.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 704 | 42.77% |
| BP230421P00028000 | 2023-02-08 11:30AM EST | 28.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 41 | 1,703 | 40.82% |
| BP230421P00029000 | 2023-02-07 11:11AM EST | 29.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 37 | 1,161 | 38.48% |
| BP230421P00030000 | 2023-02-08 12:34PM EST | 30.00 | 0.13 | 0.14 | 0.15 | -0.04 | -23.53% | 1 | 2,880 | 37.01% |
| BP230421P00031000 | 2023-02-06 3:28PM EST | 31.00 | 0.59 | 0.18 | 0.19 | 0.00 | - | 303 | 2,956 | 35.06% |
| BP230421P00032000 | 2023-02-08 10:12AM EST | 32.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 7 | 3,839 | 33.35% |
| BP230421P00033000 | 2023-02-08 11:28AM EST | 33.00 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 25 | 7,242 | 32.32% |
| BP230421P00034000 | 2023-02-08 3:17PM EST | 34.00 | 0.46 | 0.46 | 0.47 | -0.07 | -13.21% | 468 | 5,103 | 31.01% |
| BP230421P00035000 | 2023-02-08 1:47PM EST | 35.00 | 0.59 | 0.63 | 0.65 | -0.16 | -21.33% | 135 | 14,177 | 30.13% |
| BP230421P00036000 | 2023-02-08 3:02PM EST | 36.00 | 0.85 | 0.86 | 0.88 | -0.13 | -13.27% | 325 | 4,902 | 29.20% |
| BP230421P00037000 | 2023-02-08 2:30PM EST | 37.00 | 1.10 | 1.16 | 1.18 | -0.24 | -17.91% | 133 | 1,246 | 28.42% |
| BP230421P00038000 | 2023-02-08 12:59PM EST | 38.00 | 1.43 | 1.54 | 1.56 | -0.53 | -27.04% | 858 | 2,246 | 27.76% |
| BP230421P00039000 | 2023-02-08 2:30PM EST | 39.00 | 1.94 | 2.02 | 2.06 | -1.26 | -39.38% | 122 | 1,192 | 27.66% |
| BP230421P00040000 | 2023-02-08 3:03PM EST | 40.00 | 2.60 | 2.60 | 2.64 | -0.45 | -14.75% | 814 | 905 | 27.54% |
| BP230421P00041000 | 2023-02-08 12:37PM EST | 41.00 | 3.15 | 3.25 | 3.30 | -1.55 | -32.98% | 718 | 133 | 27.49% |
| BP230421P00042000 | 2023-02-07 3:47PM EST | 42.00 | 4.55 | 4.00 | 4.10 | 0.00 | - | 708 | 583 | 28.61% |
| BP230421P00043000 | 2023-02-08 11:17AM EST | 43.00 | 4.95 | 4.85 | 5.00 | -2.70 | -35.29% | 6 | 92 | 30.76% |
| BP230421P00044000 | 2023-02-08 2:52PM EST | 44.00 | 5.75 | 5.80 | 5.90 | -3.70 | -39.15% | 2 | 247 | 32.42% |
| BP230421P00045000 | 2022-12-08 10:09AM EST | 45.00 | 10.70 | 10.65 | 10.75 | 0.00 | - | 80 | 162 | 96.31% |
© 2023 Yahoo. All rights reserved.
