BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2022-08-08 11:06AM EST | 15.00 | 15.25 | 16.50 | 17.05 | 0.00 | - | 1 | 998 | 0.00% |
| BP241220C00018000 | 2022-08-11 9:00AM EST | 18.00 | 13.78 | 13.95 | 13.45 | +2.19 | +18.90% | 1 | 190 | 0.00% |
| BP241220C00020000 | 2022-08-04 11:40AM EST | 20.00 | 10.45 | 12.20 | 12.65 | 0.00 | - | 5 | 3,090 | 0.00% |
| BP241220C00023000 | 2022-07-21 10:23AM EST | 23.00 | 6.95 | 10.10 | 10.50 | 0.00 | - | - | 739 | 0.00% |
| BP241220C00025000 | 2022-08-03 8:48AM EST | 25.00 | 7.87 | 8.70 | 9.30 | 0.00 | - | 2 | 610 | 0.00% |
| BP241220C00027000 | 2022-08-10 12:41PM EST | 27.00 | 7.25 | 7.65 | 8.10 | +0.70 | +10.69% | 5 | 346 | 0.00% |
| BP241220C00030000 | 2022-08-11 9:07AM EST | 30.00 | 6.25 | 6.15 | 5.95 | +0.50 | +8.70% | 2 | 589 | 0.00% |
| BP241220C00032000 | 2022-08-11 11:17AM EST | 32.00 | 5.50 | 5.45 | 5.50 | +0.60 | +12.24% | 125 | 923 | 15.11% |
| BP241220C00035000 | 2022-08-11 8:43AM EST | 35.00 | 4.25 | 4.40 | 4.10 | +0.41 | +10.68% | 89 | 845 | 17.38% |
| BP241220C00037000 | 2022-08-11 11:30AM EST | 37.00 | 3.80 | 3.75 | 4.00 | +0.40 | +11.76% | 3 | 88 | 21.57% |
| BP241220C00040000 | 2022-08-11 12:14PM EST | 40.00 | 3.00 | 2.92 | 2.78 | +0.25 | +9.09% | 234 | 484 | 20.95% |
| BP241220C00042000 | 2022-08-08 8:34AM EST | 42.00 | 2.30 | 2.35 | 2.80 | 0.00 | - | - | 155 | 24.08% |
| BP241220C00045000 | 2022-08-11 11:43AM EST | 45.00 | 2.10 | 1.90 | 2.29 | +0.40 | +23.53% | 60 | 1,083 | 25.24% |
| BP241220C00050000 | 2022-08-04 2:49PM EST | 50.00 | 1.14 | 1.19 | 1.69 | 0.00 | - | - | 20 | 26.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2022-08-04 8:32AM EST | 15.00 | 1.01 | 0.67 | 0.94 | 0.00 | - | - | 1,275 | 51.47% |
| BP241220P00018000 | 2022-08-05 1:44PM EST | 18.00 | 1.63 | 1.18 | 1.48 | 0.00 | - | 1 | 275 | 51.51% |
| BP241220P00020000 | 2022-08-11 8:36AM EST | 20.00 | 1.83 | 1.50 | 1.91 | -0.37 | -16.82% | 1 | 62 | 50.00% |
| BP241220P00023000 | 2022-08-10 8:38AM EST | 23.00 | 2.87 | 2.28 | 2.78 | -0.73 | -20.28% | 2 | 281 | 48.80% |
| BP241220P00025000 | 2022-08-09 9:02AM EST | 25.00 | 3.69 | 2.96 | 3.40 | 0.00 | - | 4 | 3,342 | 47.62% |
| BP241220P00027000 | 2022-08-05 8:52AM EST | 27.00 | 4.80 | 3.65 | 4.40 | 0.00 | - | - | 18 | 48.60% |
| BP241220P00030000 | 2022-08-11 11:12AM EST | 30.00 | 5.60 | 5.25 | 5.65 | -0.45 | -7.44% | 1 | 944 | 47.29% |
| BP241220P00032000 | 2022-08-11 8:35AM EST | 32.00 | 6.70 | 6.20 | 7.15 | -0.51 | -7.07% | 144 | 740 | 49.79% |
| BP241220P00035000 | 2022-08-11 11:13AM EST | 35.00 | 8.25 | 7.75 | 8.50 | -3.08 | -27.18% | 5 | 28 | 47.55% |
| BP241220P00040000 | 2022-07-15 10:18AM EST | 40.00 | 15.17 | 11.10 | 11.80 | 0.00 | - | - | 582 | 47.91% |
| BP241220P00042000 | 2022-07-01 1:08PM EST | 42.00 | 15.85 | 14.25 | 14.55 | 0.00 | - | - | 186 | 54.03% |
| BP241220P00045000 | 2022-08-11 11:11AM EST | 45.00 | 15.45 | 14.45 | 15.65 | -2.20 | -12.46% | 12 | 1,115 | 49.30% |
| BP241220P00050000 | 2022-08-10 10:32AM EST | 50.00 | 20.40 | 19.00 | 19.65 | -0.80 | -3.77% | 253 | 323 | 50.11% |
© 2023 Yahoo. All rights reserved.
