BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00020000 | 2024-04-25 11:23AM EDT | 20.00 | 19.39 | 19.20 | 22.00 | 0.00 | - | 1 | 340 | 62.67% |
| BP260116C00023000 | 2024-04-02 11:24AM EDT | 23.00 | 15.61 | 15.90 | 17.00 | 0.00 | - | 10 | 672 | 31.08% |
| BP260116C00025000 | 2024-04-26 12:07PM EDT | 25.00 | 14.65 | 13.85 | 15.30 | -0.20 | -1.35% | 1 | 4,868 | 30.96% |
| BP260116C00028000 | 2024-04-22 12:08PM EDT | 28.00 | 11.80 | 11.65 | 12.50 | 0.00 | - | 1 | 1,740 | 26.93% |
| BP260116C00030000 | 2024-04-26 12:02PM EDT | 30.00 | 10.61 | 10.70 | 11.15 | +0.78 | +7.93% | 6 | 3,798 | 28.15% |
| BP260116C00033000 | 2024-04-23 12:36PM EDT | 33.00 | 8.55 | 8.55 | 9.40 | 0.00 | - | 5 | 494 | 29.61% |
| BP260116C00035000 | 2024-04-24 12:04PM EDT | 35.00 | 7.20 | 7.30 | 7.70 | 0.00 | - | 1 | 2,407 | 26.59% |
| BP260116C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 6.31 | 6.20 | 6.80 | +0.07 | +1.12% | 100 | 2,739 | 27.47% |
| BP260116C00040000 | 2024-04-24 9:35AM EDT | 40.00 | 4.75 | 4.65 | 4.95 | 0.00 | - | 1 | 3,230 | 25.12% |
| BP260116C00042000 | 2024-04-24 2:43PM EDT | 42.00 | 3.80 | 3.85 | 4.10 | 0.00 | - | 351 | 2,092 | 24.78% |
| BP260116C00045000 | 2024-04-26 12:53PM EDT | 45.00 | 2.85 | 2.79 | 3.00 | -0.10 | -3.39% | 6 | 1,242 | 24.13% |
| BP260116C00047000 | 2024-04-26 12:09PM EDT | 47.00 | 2.25 | 2.24 | 2.46 | -0.09 | -3.85% | 5 | 651 | 24.04% |
| BP260116C00050000 | 2024-04-25 10:19AM EDT | 50.00 | 1.64 | 1.57 | 1.71 | +0.09 | +5.81% | 12 | 434 | 23.33% |
| BP260116C00055000 | 2024-04-16 11:08AM EDT | 55.00 | 0.73 | 0.86 | 1.05 | 0.00 | - | 3 | 175 | 23.65% |
| BP260116C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.62 | 0.45 | 0.58 | 0.00 | - | 1 | 776 | 23.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00020000 | 2024-04-23 9:57AM EDT | 20.00 | 0.37 | 0.22 | 0.49 | 0.00 | - | 1 | 862 | 36.96% |
| BP260116P00023000 | 2024-04-18 10:25AM EDT | 23.00 | 0.60 | 0.48 | 0.65 | 0.00 | - | 13 | 434 | 32.91% |
| BP260116P00025000 | 2024-04-23 10:00AM EDT | 25.00 | 0.86 | 0.71 | 0.85 | 0.00 | - | 4 | 141 | 31.24% |
| BP260116P00028000 | 2024-04-25 3:53PM EDT | 28.00 | 1.17 | 1.10 | 1.27 | 0.00 | - | 5 | 500 | 29.14% |
| BP260116P00030000 | 2024-04-26 11:02AM EDT | 30.00 | 1.61 | 1.48 | 1.64 | -0.04 | -2.42% | 10 | 334 | 27.89% |
| BP260116P00033000 | 2024-04-24 12:25PM EDT | 33.00 | 2.35 | 2.19 | 2.39 | 0.00 | - | 5 | 959 | 26.38% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 35.00 | 3.04 | 2.80 | 3.05 | 0.00 | - | 8 | 537 | 25.62% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 37.00 | 3.80 | 3.50 | 3.75 | 0.00 | - | 2 | 537 | 24.51% |
| BP260116P00040000 | 2024-04-24 1:26PM EDT | 40.00 | 5.04 | 4.80 | 5.10 | 0.00 | - | 2 | 531 | 23.30% |
| BP260116P00042000 | 2024-04-12 11:03AM EDT | 42.00 | 5.60 | 5.90 | 6.15 | 0.00 | - | 5 | 125 | 22.50% |
| BP260116P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 8.35 | 7.65 | 7.95 | 0.00 | - | 1 | 2,054 | 21.24% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 47.00 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 24.13% |
| BP260116P00050000 | 2024-04-25 12:54PM EDT | 50.00 | 11.41 | 10.80 | 11.65 | 0.00 | - | 2 | 681 | 19.75% |
| BP260116P00055000 | 2024-04-22 12:02PM EDT | 55.00 | 16.01 | 15.20 | 16.95 | 0.00 | - | 1 | 3 | 26.27% |
| BP260116P00060000 | 2024-04-25 12:54PM EDT | 60.00 | 20.62 | 19.00 | 23.00 | 0.00 | - | 2 | 2 | 36.87% |
© 2024 Yahoo. All rights reserved.