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
2,311.90 -18.90 (-0.81%) DOW
39,135.85 +23.69 (+0.06%) Bitcoin GBP
48,649.14 -94.80 (-0.19%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-06-20 3:04PM EDT | 25.00 | 11.00 | 10.80 | 10.85 | 0.00 | - | 3 | 6 | 63.48% |
| BP240816C00030000 | 2024-06-17 11:33AM EDT | 30.00 | 5.30 | 5.85 | 5.95 | 0.00 | - | 4 | 13 | 41.11% |
| BP240816C00031000 | 2024-06-04 12:09PM EDT | 31.00 | 4.90 | 4.90 | 5.00 | 0.00 | - | 6 | 8 | 37.11% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 3.85 | 3.95 | 0.00 | - | - | 5 | 29.69% |
| BP240816C00033000 | 2024-06-21 10:02AM EDT | 33.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 17 | 143 | 29.10% |
| BP240816C00034000 | 2024-06-26 11:12AM EDT | 34.00 | 2.28 | 2.24 | 2.28 | -0.26 | -10.24% | 2 | 90 | 25.29% |
| BP240816C00035000 | 2024-06-25 3:42PM EDT | 35.00 | 1.86 | 1.53 | 1.56 | 0.00 | - | 24 | 731 | 23.22% |
| BP240816C00036000 | 2024-06-26 11:04AM EDT | 36.00 | 1.02 | 0.97 | 1.00 | -0.23 | -18.40% | 3 | 1,390 | 22.02% |
| BP240816C00037000 | 2024-06-26 11:50AM EDT | 37.00 | 0.56 | 0.56 | 0.59 | -0.17 | -23.29% | 3 | 3,346 | 21.14% |
| BP240816C00038000 | 2024-06-26 11:50AM EDT | 38.00 | 0.34 | 0.32 | 0.34 | -0.11 | -24.44% | 200 | 2,506 | 21.05% |
| BP240816C00039000 | 2024-06-26 11:37AM EDT | 39.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 7 | 2,398 | 21.58% |
| BP240816C00040000 | 2024-06-26 10:20AM EDT | 40.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 5 | 2,471 | 22.27% |
| BP240816C00041000 | 2024-06-24 1:44PM EDT | 41.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 6 | 191 | 23.44% |
| BP240816C00042000 | 2024-06-24 3:49PM EDT | 42.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 11 | 161 | 25.10% |
| BP240816C00043000 | 2024-06-20 12:45PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 69 | 26.95% |
| BP240816C00044000 | 2024-06-07 1:53PM EDT | 44.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 105 | 28.52% |
| BP240816C00045000 | 2024-06-07 1:45PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 120 | 31.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-06-18 3:28PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 52 | 46.09% |
| BP240816P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 24 | 29.00% |
| BP240816P00031000 | 2024-06-25 11:34AM EDT | 31.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 2 | 49 | 26.76% |
| BP240816P00032000 | 2024-06-24 9:52AM EDT | 32.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 1 | 338 | 24.81% |
| BP240816P00033000 | 2024-06-25 11:07AM EDT | 33.00 | 0.25 | 0.31 | 0.33 | 0.00 | - | 12 | 758 | 23.49% |
| BP240816P00034000 | 2024-06-26 11:14AM EDT | 34.00 | 0.54 | 0.53 | 0.55 | +0.11 | +25.58% | 762 | 1,260 | 22.61% |
| BP240816P00035000 | 2024-06-26 11:30AM EDT | 35.00 | 0.90 | 0.87 | 0.89 | +0.17 | +23.29% | 5 | 745 | 21.97% |
| BP240816P00036000 | 2024-06-26 10:59AM EDT | 36.00 | 1.35 | 1.35 | 1.38 | +0.21 | +18.42% | 312 | 763 | 21.75% |
| BP240816P00037000 | 2024-06-26 10:48AM EDT | 37.00 | 2.00 | 1.99 | 2.03 | +0.37 | +22.70% | 13 | 1,276 | 22.07% |
| BP240816P00038000 | 2024-06-21 2:41PM EDT | 38.00 | 2.88 | 2.77 | 2.81 | 0.00 | - | 5 | 1,506 | 22.90% |
| BP240816P00039000 | 2024-06-12 10:51AM EDT | 39.00 | 3.50 | 3.60 | 3.70 | 0.00 | - | 6 | 343 | 24.81% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.50 | 4.55 | 4.65 | 0.00 | - | 3 | 357 | 27.44% |
| BP240816P00041000 | 2024-06-04 10:34AM EDT | 41.00 | 5.60 | 5.50 | 5.60 | 0.00 | - | 172 | 404 | 29.40% |
| BP240816P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 9.30 | 9.45 | 9.55 | 0.00 | - | 3 | 6 | 39.94% |
© 2024 Yahoo. All rights reserved.