UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.65 -0.18 (-0.22%) GOLD FUTURES
2,312.90 -17.90 (-0.77%) DOW
39,154.04 +41.88 (+0.11%) Bitcoin GBP
48,682.06 -180.88 (-0.37%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705C00028000 | 2024-06-05 10:02AM EDT | 28.00 | 7.05 | 7.60 | 8.05 | 0.00 | - | 5 | 0 | 108.59% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.66 | 2.73 | 0.00 | - | - | 2 | 40.04% |
| BP240705C00034000 | 2024-06-25 2:46PM EDT | 34.00 | 2.13 | 1.69 | 1.75 | +0.25 | +13.30% | 1 | 50 | 29.79% |
| BP240705C00035000 | 2024-06-26 11:28AM EDT | 35.00 | 0.83 | 0.80 | 0.84 | -0.37 | -30.83% | 1 | 153 | 21.19% |
| BP240705C00035500 | 2024-06-26 11:45AM EDT | 35.50 | 0.47 | 0.46 | 0.48 | -0.51 | -52.04% | 63 | 129 | 18.56% |
| BP240705C00036000 | 2024-06-26 10:11AM EDT | 36.00 | 0.33 | 0.21 | 0.23 | -0.24 | -42.11% | 40 | 171 | 17.09% |
| BP240705C00036500 | 2024-06-26 11:04AM EDT | 36.50 | 0.12 | 0.09 | 0.12 | -0.19 | -61.29% | 27 | 1,228 | 18.16% |
| BP240705C00037000 | 2024-06-26 9:30AM EDT | 37.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 2 | 299 | 19.92% |
| BP240705C00037500 | 2024-06-26 9:30AM EDT | 37.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 1 | 1,111 | 22.66% |
| BP240705C00038000 | 2024-06-26 9:44AM EDT | 38.00 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 200 | 96 | 39.65% |
| BP240705C00038500 | 2024-06-24 12:14PM EDT | 38.50 | 0.03 | 0.01 | 0.37 | 0.00 | - | 8 | 50 | 55.57% |
| BP240705C00039000 | 2024-06-25 10:05AM EDT | 39.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 475 | 31.25% |
| BP240705C00039500 | 2024-06-25 10:06AM EDT | 39.50 | 0.03 | 0.01 | 1.00 | +0.01 | +50.00% | 100 | 182 | 74.12% |
| BP240705C00040000 | 2024-06-24 2:31PM EDT | 40.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 18 | 122 | 48.83% |
| BP240705C00040500 | 2024-06-24 10:03AM EDT | 40.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 125 | 180 | 76.27% |
| BP240705C00041000 | 2024-06-24 12:04PM EDT | 41.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 206 | 211 | 80.86% |
| BP240705C00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 135 | 145 | 89.65% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 220 | 25.00% |
| BP240705C00044000 | 2024-06-24 3:36PM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 105.47% |
| BP240705C00045000 | 2024-06-20 9:34AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 139 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-24 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 20 | 122.85% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 520 | 593 | 60.94% |
| BP240705P00030000 | 2024-06-25 1:18PM EDT | 30.00 | 0.01 | 0.01 | 0.75 | -0.01 | -50.00% | 3,200 | 3,530 | 96.48% |
| BP240705P00031000 | 2024-06-24 10:11AM EDT | 31.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 100 | 505 | 92.19% |
| BP240705P00031500 | 2024-06-24 10:22AM EDT | 31.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 200 | 76.56% |
| BP240705P00032000 | 2024-06-25 11:43AM EDT | 32.00 | 0.38 | 0.01 | 0.06 | +0.34 | +850.00% | 3 | 212 | 41.41% |
| BP240705P00032500 | 2024-06-26 10:52AM EDT | 32.50 | 0.02 | 0.01 | 1.24 | 0.00 | - | 100 | 191 | 78.03% |
| BP240705P00033000 | 2024-06-26 9:39AM EDT | 33.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 100 | 124 | 28.91% |
| BP240705P00033500 | 2024-06-26 9:41AM EDT | 33.50 | 0.03 | 0.02 | 1.25 | -0.02 | -40.00% | 165 | 102 | 63.38% |
| BP240705P00034000 | 2024-06-25 1:21PM EDT | 34.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 86 | 213 | 20.70% |
| BP240705P00034500 | 2024-06-26 10:39AM EDT | 34.50 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 3 | 39 | 17.97% |
| BP240705P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.47 | 0.13 | 0.16 | +0.38 | +422.22% | 3 | 171 | 16.50% |
| BP240705P00035500 | 2024-06-26 11:46AM EDT | 35.50 | 0.30 | 0.28 | 0.29 | +0.14 | +87.50% | 1,038 | 54 | 14.06% |
| BP240705P00036000 | 2024-06-26 10:41AM EDT | 36.00 | 0.52 | 0.54 | 0.56 | +0.22 | +73.33% | 2 | 91 | 13.09% |
| BP240705P00036500 | 2024-06-24 2:26PM EDT | 36.50 | 0.54 | 0.92 | 0.96 | 0.00 | - | 12 | 12 | 12.99% |
| BP240705P00037000 | 2024-06-14 10:52AM EDT | 37.00 | 1.00 | 1.31 | 1.43 | -1.17 | -53.92% | 1 | 43 | 13.67% |
| BP240705P00038000 | 2024-06-25 12:40PM EDT | 38.00 | 2.03 | 2.30 | 2.41 | -0.57 | -21.92% | 3 | 4 | 0.00% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 5.35 | 5.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.