UK markets open in 7 hours 26 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,148.33 -2,152.02 (-4.46%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 6.90 | 8.80 | 0.00 | - | 1 | 10 | 138.67% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 35.00 | 4.19 | 3.30 | 3.45 | 0.00 | - | 1 | 2 | 50.49% |
| BP240510C00036000 | 2024-04-30 9:30AM EDT | 36.00 | 3.61 | 2.28 | 2.49 | 0.00 | - | 1 | 27 | 41.50% |
| BP240510C00036500 | 2024-04-22 3:35PM EDT | 36.50 | 2.03 | 2.01 | 2.07 | -0.65 | -24.25% | 2 | 2 | 39.65% |
| BP240510C00037000 | 2024-05-01 2:51PM EDT | 37.00 | 1.84 | 1.62 | 1.68 | -0.91 | -33.09% | 2 | 27 | 38.18% |
| BP240510C00037500 | 2024-05-01 2:26PM EDT | 37.50 | 1.30 | 1.28 | 1.33 | -0.93 | -41.70% | 5 | 1 | 37.01% |
| BP240510C00038000 | 2024-05-01 3:23PM EDT | 38.00 | 1.01 | 1.00 | 1.04 | -0.43 | -29.86% | 1,159 | 116 | 36.82% |
| BP240510C00038500 | 2024-05-01 3:37PM EDT | 38.50 | 0.82 | 0.76 | 0.78 | -0.24 | -22.64% | 747 | 533 | 36.04% |
| BP240510C00039000 | 2024-05-01 3:49PM EDT | 39.00 | 0.60 | 0.55 | 0.57 | -0.31 | -34.07% | 715 | 840 | 35.55% |
| BP240510C00039500 | 2024-05-01 3:13PM EDT | 39.50 | 0.42 | 0.35 | 0.42 | -0.16 | -27.59% | 196 | 2,397 | 35.94% |
| BP240510C00040000 | 2024-05-01 2:57PM EDT | 40.00 | 0.29 | 0.26 | 0.28 | -0.13 | -30.95% | 67 | 1,158 | 35.06% |
| BP240510C00040500 | 2024-05-01 12:41PM EDT | 40.50 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 9 | 231 | 35.65% |
| BP240510C00041000 | 2024-05-01 2:34PM EDT | 41.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 70 | 341 | 36.13% |
| BP240510C00041500 | 2024-04-30 3:27PM EDT | 41.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 4 | 24 | 36.91% |
| BP240510C00042000 | 2024-05-01 1:38PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 109 | 385 | 38.67% |
| BP240510C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 0.02 | 0.03 | 0.08 | -0.09 | -81.82% | 1 | 11 | 42.38% |
| BP240510C00043000 | 2024-04-29 10:19AM EDT | 43.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1 | 7 | 41.80% |
| BP240510C00043500 | 2024-05-01 12:31PM EDT | 43.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 200 | 13 | 46.48% |
| BP240510C00044000 | 2024-04-30 3:45PM EDT | 44.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 68 | 48.05% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 200 | 190 | 111.91% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 135 | 119.63% |
| BP240510C00050000 | 2024-05-01 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 52 | 73.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00031000 | 2024-05-01 2:43PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 60 | 0 | 59.38% |
| BP240510P00032000 | 2024-05-01 11:10AM EDT | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 175 | 53.13% |
| BP240510P00032500 | 2024-05-01 2:06PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 289 | 20 | 50.78% |
| BP240510P00033000 | 2024-05-01 2:47PM EDT | 33.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 96 | 188 | 51.17% |
| BP240510P00033500 | 2024-05-01 2:45PM EDT | 33.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 40 | 15 | 48.44% |
| BP240510P00034000 | 2024-05-01 2:42PM EDT | 34.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 100 | 259 | 45.51% |
| BP240510P00035000 | 2024-05-01 10:46AM EDT | 35.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 55 | 388 | 37.50% |
| BP240510P00036000 | 2024-05-01 9:52AM EDT | 36.00 | 0.15 | 0.14 | 0.19 | +0.03 | +25.00% | 1 | 2,203 | 36.52% |
| BP240510P00036500 | 2024-05-01 1:59PM EDT | 36.50 | 0.28 | 0.22 | 0.26 | +0.13 | +86.67% | 39 | 2 | 34.86% |
| BP240510P00037000 | 2024-05-01 3:16PM EDT | 37.00 | 0.31 | 0.34 | 0.37 | +0.06 | +24.00% | 104 | 226 | 33.99% |
| BP240510P00037500 | 2024-05-01 3:30PM EDT | 37.50 | 0.48 | 0.50 | 0.53 | +0.16 | +50.00% | 256 | 498 | 33.69% |
| BP240510P00038000 | 2024-05-01 3:53PM EDT | 38.00 | 0.68 | 0.71 | 0.73 | +0.16 | +30.77% | 58 | 1,188 | 33.20% |
| BP240510P00038500 | 2024-05-01 3:40PM EDT | 38.50 | 0.94 | 0.96 | 0.98 | +0.25 | +36.23% | 66 | 581 | 32.91% |
| BP240510P00039000 | 2024-05-01 2:36PM EDT | 39.00 | 1.23 | 1.26 | 1.29 | +0.33 | +36.67% | 73 | 131 | 33.11% |
| BP240510P00039500 | 2024-05-01 12:31PM EDT | 39.50 | 1.65 | 1.59 | 1.68 | +0.44 | +36.36% | 15 | 159 | 35.06% |
| BP240510P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.34 | 1.96 | 2.06 | 0.00 | - | 1 | 111 | 35.06% |
| BP240510P00040500 | 2024-04-29 1:31PM EDT | 40.50 | 1.43 | 2.38 | 2.47 | 0.00 | - | 27 | 63 | 34.96% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 2.82 | 2.90 | 0.00 | - | 5 | 58 | 34.57% |
© 2024 Yahoo. All rights reserved.