BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220715C00020000 | 2021-12-31 1:35PM EDT | 20.00 | 6.74 | 8.40 | 8.70 | 0.00 | - | 10 | 21 | 139.45% |
| BP220715C00021000 | 2021-12-13 2:35PM EDT | 21.00 | 6.05 | 7.45 | 7.65 | 0.00 | - | - | 87 | 124.22% |
| BP220715C00022000 | 2021-12-21 4:47PM EDT | 22.00 | 5.07 | 6.55 | 6.70 | 0.00 | - | 2 | 52 | 115.72% |
| BP220715C00023000 | 2021-12-17 2:38PM EDT | 23.00 | 4.32 | 5.65 | 5.85 | 0.00 | - | 4 | 15 | 109.77% |
| BP220715C00024000 | 2021-12-31 10:30AM EDT | 24.00 | 3.60 | 4.85 | 5.00 | 0.00 | - | 2 | 12 | 105.27% |
| BP220715C00025000 | 2022-01-05 4:15PM EDT | 25.00 | 4.15 | 4.10 | 4.30 | -0.05 | -1.19% | 6 | 4,204 | 103.81% |
| BP220715C00026000 | 2022-01-05 4:42PM EDT | 26.00 | 3.50 | 3.40 | 3.55 | -0.15 | -4.11% | 14 | 844 | 99.51% |
| BP220715C00027000 | 2022-01-04 4:12PM EDT | 27.00 | 3.00 | 2.78 | 2.92 | 0.00 | - | 346 | 4,275 | 97.17% |
| BP220715C00028000 | 2022-01-05 11:59AM EDT | 28.00 | 2.64 | 2.28 | 2.38 | +0.20 | +8.20% | 8 | 295 | 96.48% |
| BP220715C00029000 | 2022-01-05 11:33AM EDT | 29.00 | 2.22 | 1.82 | 1.93 | +0.23 | +11.56% | 20 | 65 | 95.70% |
| BP220715C00030000 | 2022-01-05 12:10PM EDT | 30.00 | 1.70 | 1.46 | 1.54 | +0.12 | +7.59% | 5 | 506 | 95.41% |
| BP220715C00031000 | 2022-01-05 11:40AM EDT | 31.00 | 1.40 | 1.16 | 1.23 | +0.15 | +12.00% | 9 | 252 | 95.51% |
| BP220715C00032000 | 2022-01-05 3:26PM EDT | 32.00 | 0.98 | 0.92 | 0.99 | 0.00 | - | 226 | 816 | 96.19% |
| BP220715C00033000 | 2022-01-05 3:41PM EDT | 33.00 | 0.79 | 0.73 | 0.79 | -0.01 | -1.25% | 474 | 579 | 96.88% |
| BP220715C00034000 | 2022-01-05 4:26PM EDT | 34.00 | 0.60 | 0.57 | 0.64 | -0.03 | -4.76% | 2 | 52 | 97.66% |
| BP220715C00035000 | 2022-01-04 4:53PM EDT | 35.00 | 0.48 | 0.46 | 0.52 | 0.00 | - | 3 | 49 | 99.12% |
| BP220715C00036000 | 2022-01-04 4:54PM EDT | 36.00 | 0.41 | 0.36 | 0.43 | 0.00 | - | 4 | 201 | 100.39% |
| BP220715C00040000 | 2022-01-05 11:04AM EDT | 40.00 | 0.18 | 0.14 | 0.19 | +0.07 | +63.64% | 3 | 75 | 104.30% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220715P00015000 | 2022-01-05 4:28PM EDT | 15.00 | 0.08 | 0.06 | 0.15 | -0.02 | -20.00% | 240 | 78 | 167.97% |
| BP220715P00020000 | 2021-12-31 3:08PM EDT | 20.00 | 0.47 | 0.30 | 0.34 | 0.00 | - | 30 | 321 | 129.88% |
| BP220715P00021000 | 2021-12-28 2:10PM EDT | 21.00 | 0.60 | 0.40 | 0.46 | 0.00 | - | 3 | 13 | 125.98% |
| BP220715P00022000 | 2021-12-01 10:36AM EDT | 22.00 | 1.07 | 0.49 | 1.19 | 0.00 | - | 10 | 75 | 141.99% |
| BP220715P00023000 | 2022-01-04 12:02PM EDT | 23.00 | 0.71 | 0.70 | 0.76 | 0.00 | - | 1 | 362 | 117.97% |
| BP220715P00024000 | 2022-01-05 12:19PM EDT | 24.00 | 0.88 | 0.90 | 0.98 | +0.02 | +2.33% | 141 | 163 | 114.36% |
| BP220715P00025000 | 2022-01-05 4:33PM EDT | 25.00 | 1.19 | 1.16 | 1.25 | +0.08 | +7.21% | 53 | 187 | 111.33% |
| BP220715P00026000 | 2022-01-05 4:58PM EDT | 26.00 | 1.59 | 1.50 | 1.59 | +0.11 | +7.43% | 2 | 60 | 109.47% |
| BP220715P00028000 | 2021-12-15 10:32AM EDT | 28.00 | 3.70 | 2.34 | 2.57 | 0.00 | - | 2 | 1,108 | 107.91% |
| BP220715P00029000 | 2022-01-05 10:48AM EDT | 29.00 | 2.73 | 2.91 | 3.10 | -1.67 | -37.95% | 50 | 3 | 107.18% |
| BP220715P00030000 | 2022-01-05 11:06AM EDT | 30.00 | 3.25 | 3.50 | 3.70 | -0.15 | -4.41% | 100 | 207 | 105.86% |
| BP220715P00032000 | 2022-01-04 11:23AM EDT | 32.00 | 5.00 | 5.00 | 5.15 | 0.00 | - | 2 | 321 | 108.69% |
| BP220715P00033000 | 2021-12-28 2:59PM EDT | 33.00 | 6.95 | 5.80 | 6.05 | 0.00 | - | 3 | 8 | 112.60% |
| BP220715P00035000 | 2022-01-04 10:34AM EDT | 35.00 | 7.55 | 7.50 | 7.70 | 0.00 | - | 2 | 770 | 114.65% |
© 2022 Yahoo. All rights reserved.
