BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-05-28 3:55PM EDT | 25.00 | 12.74 | 10.10 | 11.20 | 0.00 | - | 4 | 4 | 79.00% |
| BP240816C00030000 | 2024-06-04 11:23AM EDT | 30.00 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 11 | 36.72% |
| BP240816C00031000 | 2024-06-04 12:09PM EDT | 31.00 | 4.90 | 4.25 | 5.35 | 0.00 | - | 6 | 8 | 55.81% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 3.40 | 3.45 | 0.00 | - | - | 5 | 29.30% |
| BP240816C00033000 | 2024-06-14 11:24AM EDT | 33.00 | 2.63 | 1.57 | 2.64 | -0.57 | -17.81% | 8 | 118 | 27.08% |
| BP240816C00034000 | 2024-06-13 12:16PM EDT | 34.00 | 2.00 | 1.86 | 1.90 | 0.00 | - | 50 | 84 | 24.90% |
| BP240816C00035000 | 2024-06-14 3:42PM EDT | 35.00 | 1.23 | 1.26 | 1.28 | -0.25 | -16.89% | 85 | 698 | 23.24% |
| BP240816C00036000 | 2024-06-14 3:39PM EDT | 36.00 | 0.78 | 0.79 | 0.83 | -0.17 | -17.89% | 174 | 1,158 | 22.51% |
| BP240816C00037000 | 2024-06-14 1:58PM EDT | 37.00 | 0.46 | 0.48 | 0.51 | -0.11 | -19.30% | 178 | 1,982 | 22.02% |
| BP240816C00038000 | 2024-06-14 1:25PM EDT | 38.00 | 0.29 | 0.29 | 0.32 | -0.03 | -9.38% | 49 | 1,746 | 22.36% |
| BP240816C00039000 | 2024-06-14 2:00PM EDT | 39.00 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 2 | 2,355 | 22.46% |
| BP240816C00040000 | 2024-06-14 11:30AM EDT | 40.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 22 | 2,464 | 23.05% |
| BP240816C00041000 | 2024-06-03 1:17PM EDT | 41.00 | 0.20 | 0.06 | 0.09 | 0.00 | - | 1 | 183 | 24.51% |
| BP240816C00042000 | 2024-06-14 11:30AM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 20 | 150 | 25.29% |
| BP240816C00043000 | 2024-06-07 1:54PM EDT | 43.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 200 | 69 | 27.83% |
| BP240816C00044000 | 2024-06-07 1:53PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 105 | 29.30% |
| BP240816C00045000 | 2024-06-07 1:45PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 120 | 29.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-05-23 3:07PM EDT | 25.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | - | 50 | 42.97% |
| BP240816P00030000 | 2024-06-14 1:02PM EDT | 30.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 1 | 20 | 27.25% |
| BP240816P00031000 | 2024-06-14 2:29PM EDT | 31.00 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 1 | 55 | 25.98% |
| BP240816P00032000 | 2024-06-14 2:31PM EDT | 32.00 | 0.38 | 0.35 | 0.37 | +0.07 | +22.58% | 9 | 228 | 24.61% |
| BP240816P00033000 | 2024-06-14 11:43AM EDT | 33.00 | 0.59 | 0.56 | 0.58 | +0.08 | +15.69% | 21 | 346 | 23.58% |
| BP240816P00034000 | 2024-06-14 3:41PM EDT | 34.00 | 0.90 | 0.87 | 0.90 | +0.12 | +15.38% | 22 | 1,163 | 22.90% |
| BP240816P00035000 | 2024-06-14 1:27PM EDT | 35.00 | 1.40 | 1.31 | 1.34 | +0.23 | +19.66% | 161 | 466 | 22.36% |
| BP240816P00036000 | 2024-06-12 2:44PM EDT | 36.00 | 1.47 | 1.88 | 2.12 | 0.00 | - | 38 | 767 | 25.76% |
| BP240816P00037000 | 2024-06-14 2:17PM EDT | 37.00 | 2.76 | 2.54 | 2.85 | +0.30 | +12.20% | 50 | 1,259 | 26.69% |
| BP240816P00038000 | 2024-06-13 10:01AM EDT | 38.00 | 3.13 | 3.40 | 3.50 | 0.00 | - | 2 | 1,501 | 24.12% |
| BP240816P00039000 | 2024-06-12 10:51AM EDT | 39.00 | 3.50 | 4.30 | 4.40 | 0.00 | - | 6 | 343 | 25.59% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.50 | 5.20 | 5.35 | 0.00 | - | 3 | 357 | 27.74% |
| BP240816P00041000 | 2024-06-04 10:34AM EDT | 41.00 | 5.60 | 6.15 | 6.30 | 0.00 | - | 172 | 404 | 29.25% |
| BP240816P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 9.30 | 10.05 | 10.25 | 0.00 | - | 3 | 6 | 38.28% |
© 2024 Yahoo. All rights reserved.