BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719C00029000 | 2024-02-06 1:26PM EDT | 29.00 | 7.58 | 6.70 | 9.10 | 0.00 | - | - | 10 | 0.00% |
| BP240719C00030000 | 2024-03-06 11:32AM EDT | 30.00 | 7.00 | 7.30 | 9.70 | 0.00 | - | 2 | 75 | 40.14% |
| BP240719C00031000 | 2024-03-13 9:30AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240719C00032000 | 2024-04-09 10:15AM EDT | 32.00 | 7.75 | 7.40 | 8.70 | 0.00 | - | 2 | 490 | 56.98% |
| BP240719C00033000 | 2024-04-16 1:14PM EDT | 33.00 | 5.94 | 6.30 | 6.85 | 0.00 | - | 14 | 380 | 33.30% |
| BP240719C00034000 | 2024-04-11 3:59PM EDT | 34.00 | 5.98 | 5.30 | 6.80 | 0.00 | - | 1 | 308 | 48.34% |
| BP240719C00035000 | 2024-04-25 11:23AM EDT | 35.00 | 4.79 | 4.75 | 6.35 | 0.00 | - | 1 | 340 | 52.00% |
| BP240719C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 3.32 | 3.90 | 5.05 | 0.00 | - | 1 | 1,695 | 41.65% |
| BP240719C00037000 | 2024-04-25 3:42PM EDT | 37.00 | 3.10 | 3.15 | 3.25 | -0.20 | -6.06% | 4 | 1,196 | 23.83% |
| BP240719C00038000 | 2024-04-26 2:32PM EDT | 38.00 | 2.50 | 2.46 | 2.64 | -0.04 | -1.57% | 1 | 1,502 | 24.44% |
| BP240719C00039000 | 2024-04-26 12:49PM EDT | 39.00 | 1.87 | 1.88 | 1.91 | -0.14 | -6.97% | 175 | 5,945 | 22.17% |
| BP240719C00040000 | 2024-04-26 3:44PM EDT | 40.00 | 1.39 | 1.38 | 1.40 | -0.05 | -3.47% | 30 | 2,096 | 21.73% |
| BP240719C00041000 | 2024-04-26 2:16PM EDT | 41.00 | 1.01 | 0.98 | 1.01 | -0.04 | -3.81% | 1 | 935 | 21.63% |
| BP240719C00042000 | 2024-04-26 1:51PM EDT | 42.00 | 0.66 | 0.66 | 0.70 | +0.07 | +11.86% | 11 | 1,159 | 21.41% |
| BP240719C00043000 | 2024-04-26 3:25PM EDT | 43.00 | 0.42 | 0.42 | 0.46 | -0.04 | -8.70% | 11 | 625 | 21.07% |
| BP240719C00044000 | 2024-04-23 11:53AM EDT | 44.00 | 0.23 | 0.26 | 0.30 | 0.00 | - | 24 | 645 | 21.00% |
| BP240719C00045000 | 2024-04-23 12:55PM EDT | 45.00 | 0.15 | 0.16 | 0.19 | -0.02 | -11.76% | 2 | 869 | 20.90% |
| BP240719C00046000 | 2024-04-17 3:57PM EDT | 46.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | - | 6 | 21.00% |
| BP240719C00050000 | 2024-04-23 10:33AM EDT | 50.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 519 | 25.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,251 | 46.09% |
| BP240719P00028000 | 2024-04-24 1:33PM EDT | 28.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 5 | 160 | 38.87% |
| BP240719P00029000 | 2024-04-24 3:36PM EDT | 29.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 2 | 296 | 36.33% |
| BP240719P00030000 | 2024-04-26 3:40PM EDT | 30.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 1 | 405 | 32.91% |
| BP240719P00031000 | 2024-04-24 3:36PM EDT | 31.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 39 | 1,090 | 30.76% |
| BP240719P00032000 | 2024-04-22 10:42AM EDT | 32.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 1 | 1,720 | 27.93% |
| BP240719P00033000 | 2024-04-26 10:41AM EDT | 33.00 | 0.16 | 0.13 | 0.16 | -0.08 | -33.33% | 4 | 1,682 | 26.27% |
| BP240719P00034000 | 2024-04-25 10:13AM EDT | 34.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 2 | 3,814 | 24.85% |
| BP240719P00035000 | 2024-04-23 3:55PM EDT | 35.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 15 | 943 | 23.83% |
| BP240719P00036000 | 2024-04-26 10:41AM EDT | 36.00 | 0.48 | 0.43 | 0.46 | +0.07 | +17.07% | 5 | 2,446 | 22.80% |
| BP240719P00037000 | 2024-04-26 9:54AM EDT | 37.00 | 0.71 | 0.65 | 0.68 | +0.08 | +12.70% | 13 | 1,253 | 22.22% |
| BP240719P00038000 | 2024-04-25 1:35PM EDT | 38.00 | 0.93 | 0.96 | 0.99 | 0.00 | - | 12 | 1,219 | 21.88% |
| BP240719P00039000 | 2024-04-26 1:43PM EDT | 39.00 | 1.37 | 1.37 | 1.41 | +0.02 | +1.48% | 28 | 948 | 21.78% |
| BP240719P00040000 | 2024-04-26 3:38PM EDT | 40.00 | 1.88 | 1.89 | 1.94 | -0.07 | -3.59% | 13 | 753 | 21.88% |
| BP240719P00041000 | 2024-04-22 12:08PM EDT | 41.00 | 3.01 | 2.37 | 2.58 | 0.00 | - | 5 | 621 | 22.19% |
| BP240719P00042000 | 2024-04-17 10:38AM EDT | 42.00 | 3.90 | 3.20 | 3.30 | 0.00 | - | 126 | 253 | 22.51% |
| BP240719P00043000 | 2024-04-17 9:50AM EDT | 43.00 | 4.65 | 3.55 | 4.15 | 0.00 | - | 209 | 316 | 23.88% |
| BP240719P00044000 | 2024-03-13 10:05AM EDT | 44.00 | 6.85 | 4.30 | 4.40 | 0.00 | - | 5 | 5 | 0.00% |
| BP240719P00045000 | 2024-04-12 12:25PM EDT | 45.00 | 5.25 | 4.20 | 7.00 | 0.00 | - | 117 | 117 | 44.39% |
| BP240719P00050000 | 2024-04-17 11:58AM EDT | 50.00 | 11.60 | 9.90 | 11.90 | 0.00 | - | 241 | 207 | 58.33% |
© 2024 Yahoo. All rights reserved.