UK markets open in 5 hours 23 minutes
NIKKEI 225
38,148.02 -126.03 (-0.33%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-04-12 12:17PM EDT | 20.00 | 20.38 | 16.50 | 20.00 | 0.00 | - | 1 | 1 | 65.53% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 13.76 | 13.30 | 15.10 | 0.00 | - | 3 | 3 | 49.18% |
| BP250620C00030000 | 2024-04-05 3:13PM EDT | 30.00 | 9.63 | 9.10 | 9.30 | 0.00 | - | 1 | 500 | 26.95% |
| BP250620C00033000 | 2024-04-08 2:15PM EDT | 33.00 | 7.70 | 6.90 | 7.10 | 0.00 | - | 176 | 409 | 26.22% |
| BP250620C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 5.70 | 5.60 | 5.80 | -0.67 | -10.52% | 6 | 99 | 25.67% |
| BP250620C00037000 | 2024-04-19 12:30PM EDT | 37.00 | 4.65 | 4.45 | 4.65 | 0.00 | - | 4 | 681 | 25.14% |
| BP250620C00040000 | 2024-04-30 3:28PM EDT | 40.00 | 3.35 | 3.05 | 3.20 | 0.00 | - | 12 | 1,227 | 24.27% |
| BP250620C00042000 | 2024-04-24 1:26PM EDT | 42.00 | 2.90 | 2.31 | 2.44 | 0.00 | - | 278 | 1,023 | 23.83% |
| BP250620C00045000 | 2024-05-01 3:29PM EDT | 45.00 | 1.51 | 1.45 | 1.60 | -0.18 | -10.65% | 284 | 923 | 23.47% |
| BP250620C00047000 | 2024-04-24 1:23PM EDT | 47.00 | 1.40 | 1.05 | 1.18 | 0.00 | - | 1 | 920 | 23.22% |
| BP250620C00050000 | 2024-04-19 9:37AM EDT | 50.00 | 0.71 | 0.61 | 0.74 | 0.00 | - | 12 | 85 | 23.00% |
| BP250620C00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.49 | 0.23 | 0.34 | 0.00 | - | 5 | 93 | 23.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00023000 | 2024-04-18 3:31PM EDT | 23.00 | 0.36 | 0.27 | 0.37 | 0.00 | - | 200 | 106 | 33.59% |
| BP250620P00025000 | 2024-05-01 2:35PM EDT | 25.00 | 0.45 | 0.41 | 0.51 | 0.00 | - | 10 | 30 | 31.59% |
| BP250620P00028000 | 2024-04-30 3:21PM EDT | 28.00 | 0.74 | 0.73 | 0.86 | 0.00 | - | 27 | 658 | 29.42% |
| BP250620P00030000 | 2024-05-01 2:43PM EDT | 30.00 | 1.05 | 1.06 | 1.18 | +0.03 | +2.94% | 1 | 553 | 27.98% |
| BP250620P00033000 | 2024-04-26 12:54PM EDT | 33.00 | 1.56 | 1.73 | 1.89 | 0.00 | - | 1 | 1,082 | 26.32% |
| BP250620P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 2.49 | 2.36 | 2.50 | +0.35 | +16.36% | 1 | 1,182 | 25.15% |
| BP250620P00037000 | 2024-05-01 12:22PM EDT | 37.00 | 3.27 | 3.15 | 3.30 | +0.10 | +3.15% | 1 | 10 | 24.33% |
| BP250620P00040000 | 2024-04-30 12:59PM EDT | 40.00 | 4.40 | 4.55 | 4.75 | 0.00 | - | 7 | 16 | 22.88% |
| BP250620P00042000 | 2024-04-30 2:11PM EDT | 42.00 | 5.75 | 5.75 | 5.95 | +0.35 | +6.48% | 39 | 149 | 22.13% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 6.79 | 7.85 | 8.05 | 0.00 | - | 70 | 77 | 21.12% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 47.00 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 26.59% |
© 2024 Yahoo. All rights reserved.