BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-02-14 4:34PM EDT | 15.00 | 20.70 | 21.25 | 24.60 | 0.00 | - | 12 | 1 | 66.99% |
| BP250117C00018000 | 2024-04-02 2:25PM EDT | 18.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BP250117C00020000 | 2024-04-08 3:44PM EDT | 20.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| BP250117C00023000 | 2024-04-19 1:20PM EDT | 23.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| BP250117C00025000 | 2024-04-15 10:55AM EDT | 25.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 436 | 0.00% |
| BP250117C00028000 | 2024-04-24 3:50PM EDT | 28.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| BP250117C00030000 | 2024-04-19 11:56AM EDT | 30.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 20 | 1,831 | 0.00% |
| BP250117C00032000 | 2024-04-16 9:44AM EDT | 32.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,205 | 0.00% |
| BP250117C00035000 | 2024-04-24 1:42PM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,613 | 0.00% |
| BP250117C00037000 | 2024-04-19 12:20PM EDT | 37.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 120 | 9,657 | 0.00% |
| BP250117C00040000 | 2024-04-24 2:42PM EDT | 40.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 18 | 15,718 | 0.78% |
| BP250117C00042000 | 2024-04-24 3:56PM EDT | 42.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 310 | 4,265 | 1.56% |
| BP250117C00045000 | 2024-04-24 3:38PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 36 | 5,982 | 3.13% |
| BP250117C00047000 | 2024-04-24 3:07PM EDT | 47.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 3,482 | 6.25% |
| BP250117C00050000 | 2024-04-24 2:02PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,933 | 6.25% |
| BP250117C00055000 | 2024-04-15 3:18PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 6.25% |
| BP250117C00060000 | 2024-04-23 11:56AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 3,335 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,220 | 25.00% |
| BP250117P00018000 | 2024-04-17 11:16AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 303 | 25.00% |
| BP250117P00020000 | 2024-04-23 2:51PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,899 | 12.50% |
| BP250117P00023000 | 2024-04-09 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 2,377 | 12.50% |
| BP250117P00025000 | 2024-04-19 11:40AM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,901 | 12.50% |
| BP250117P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 1,174 | 12.50% |
| BP250117P00030000 | 2024-04-24 10:11AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21,202 | 6.25% |
| BP250117P00032000 | 2024-04-24 3:19PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,864 | 6.25% |
| BP250117P00035000 | 2024-04-24 3:07PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 15,699 | 3.13% |
| BP250117P00037000 | 2024-04-23 3:48PM EDT | 37.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 5,712 | 1.56% |
| BP250117P00040000 | 2024-04-24 1:26PM EDT | 40.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 6 | 898 | 0.00% |
| BP250117P00042000 | 2024-04-11 9:31AM EDT | 42.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 0.00% |
| BP250117P00047000 | 2024-04-24 3:35PM EDT | 47.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 38 | 705 | 0.00% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.35 | 0.00 | - | 1 | 21 | 51.69% |
| BP250117P00055000 | 2024-01-10 11:46AM EDT | 55.00 | 20.30 | 18.95 | 20.60 | 0.00 | - | 2 | 7 | 63.82% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.