BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-04-19 12:38PM EDT | 25.00 | 13.45 | 13.00 | 16.00 | 0.00 | - | 202 | 256 | 85.94% |
| BP240517C00029000 | 2024-02-27 4:41PM EDT | 29.00 | 6.85 | 7.95 | 9.95 | 0.00 | - | 51 | 57 | 0.00% |
| BP240517C00030000 | 2024-04-18 1:10PM EDT | 30.00 | 8.34 | 8.50 | 9.90 | 0.00 | - | 6 | 224 | 94.73% |
| BP240517C00031000 | 2024-03-13 11:55AM EDT | 31.00 | 6.59 | 7.65 | 9.70 | 0.00 | - | 1 | 8 | 70.70% |
| BP240517C00032000 | 2024-04-18 10:45AM EDT | 32.00 | 6.60 | 6.10 | 9.15 | 0.00 | - | 1 | 285 | 59.18% |
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 33.00 | 6.45 | 5.25 | 7.45 | 0.00 | - | 9 | 338 | 93.80% |
| BP240517C00034000 | 2024-04-23 9:45AM EDT | 34.00 | 4.95 | 4.00 | 6.20 | 0.00 | - | 49 | 60 | 74.17% |
| BP240517C00035000 | 2024-04-25 10:07AM EDT | 35.00 | 4.35 | 4.60 | 4.70 | 0.00 | - | 1 | 522 | 42.97% |
| BP240517C00036000 | 2024-04-26 3:47PM EDT | 36.00 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 2 | 907 | 37.99% |
| BP240517C00037000 | 2024-04-26 3:39PM EDT | 37.00 | 2.79 | 2.76 | 2.83 | -0.07 | -2.45% | 14 | 1,754 | 33.25% |
| BP240517C00038000 | 2024-04-26 2:34PM EDT | 38.00 | 2.00 | 1.96 | 2.02 | -0.05 | -2.44% | 29 | 2,391 | 30.66% |
| BP240517C00039000 | 2024-04-26 3:54PM EDT | 39.00 | 1.33 | 1.30 | 1.33 | -0.10 | -6.99% | 55 | 6,709 | 28.71% |
| BP240517C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.80 | 0.77 | 0.82 | -0.10 | -11.11% | 751 | 5,497 | 27.98% |
| BP240517C00041000 | 2024-04-26 3:26PM EDT | 41.00 | 0.47 | 0.42 | 0.47 | -0.02 | -4.08% | 17 | 3,531 | 27.64% |
| BP240517C00042000 | 2024-04-26 11:33AM EDT | 42.00 | 0.15 | 0.23 | 0.24 | -0.10 | -40.00% | 7 | 5,326 | 27.15% |
| BP240517C00043000 | 2024-04-26 12:38PM EDT | 43.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 12 | 739 | 27.83% |
| BP240517C00044000 | 2024-04-25 12:11PM EDT | 44.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 4 | 126 | 29.49% |
| BP240517C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 200 | 188 | 32.23% |
| BP240517C00050000 | 2024-04-12 10:06AM EDT | 50.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 50.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00028000 | 2024-04-17 2:06PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 64.84% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 60.55% |
| BP240517P00030000 | 2024-04-24 12:02PM EDT | 30.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 1,305 | 56.25% |
| BP240517P00031000 | 2024-04-02 3:03PM EDT | 31.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 201 | 347 | 50.00% |
| BP240517P00032000 | 2024-04-25 2:38PM EDT | 32.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 176 | 50.20% |
| BP240517P00033000 | 2024-04-25 2:40PM EDT | 33.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 54 | 417 | 45.12% |
| BP240517P00034000 | 2024-04-23 1:16PM EDT | 34.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 3,057 | 37.89% |
| BP240517P00035000 | 2024-04-26 3:08PM EDT | 35.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 20 | 1,311 | 36.04% |
| BP240517P00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 34 | 2,186 | 33.50% |
| BP240517P00037000 | 2024-04-26 1:17PM EDT | 37.00 | 0.29 | 0.30 | 0.34 | +0.01 | +3.57% | 1 | 1,613 | 32.52% |
| BP240517P00038000 | 2024-04-26 1:19PM EDT | 38.00 | 0.54 | 0.54 | 0.59 | +0.02 | +3.85% | 71 | 2,244 | 31.93% |
| BP240517P00039000 | 2024-04-26 3:38PM EDT | 39.00 | 0.95 | 0.94 | 0.97 | +0.05 | +5.56% | 62 | 439 | 31.74% |
| BP240517P00040000 | 2024-04-25 3:49PM EDT | 40.00 | 1.65 | 1.47 | 1.53 | +0.27 | +19.57% | 7 | 1,547 | 32.81% |
| BP240517P00041000 | 2024-04-18 9:55AM EDT | 41.00 | 3.18 | 2.16 | 2.28 | 0.00 | - | 5 | 71 | 35.94% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 2.94 | 3.10 | 0.00 | - | 2 | 6 | 38.77% |
| BP240517P00043000 | 2024-04-12 11:40AM EDT | 43.00 | 3.45 | 2.95 | 4.35 | 0.00 | - | 7 | 8 | 54.25% |
| BP240517P00045000 | 2024-04-22 11:57AM EDT | 45.00 | 6.50 | 4.05 | 7.00 | 0.00 | - | 2 | 366 | 88.77% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 6.85 | 8.90 | 0.00 | - | - | 3 | 60.35% |
© 2024 Yahoo. All rights reserved.