BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616C00015000 | 2022-08-10 1:37PM EST | 15.00 | 15.80 | 15.70 | 16.70 | +1.74 | +12.38% | - | 246 | 0.00% |
| BP230616C00020000 | 2022-08-09 1:19PM EST | 20.00 | 10.89 | 11.90 | 12.05 | 0.00 | - | 30 | 187 | 0.00% |
| BP230616C00025000 | 2022-08-11 10:21AM EST | 25.00 | 7.65 | 7.80 | 7.95 | +0.76 | +11.03% | 50 | 1,540 | 0.00% |
| BP230616C00028000 | 2022-08-11 12:00PM EST | 28.00 | 5.73 | 5.05 | 5.90 | +0.72 | +14.37% | 8 | 1,872 | 0.00% |
| BP230616C00030000 | 2022-08-11 8:58AM EST | 30.00 | 4.53 | 4.00 | 4.10 | +0.57 | +14.39% | 10 | 1,945 | 0.00% |
| BP230616C00032000 | 2022-08-11 12:04PM EST | 32.00 | 3.60 | 3.10 | 3.20 | +0.50 | +16.13% | 2 | 4,197 | 0.00% |
| BP230616C00035000 | 2022-08-11 12:50PM EST | 35.00 | 2.45 | 2.44 | 2.12 | +0.45 | +22.50% | 346 | 13,113 | 14.31% |
| BP230616C00040000 | 2022-08-11 1:33PM EST | 40.00 | 1.24 | 1.16 | 1.29 | +0.20 | +19.23% | 72 | 834 | 28.81% |
| BP230616C00045000 | 2022-08-09 8:30AM EST | 45.00 | 0.50 | 0.48 | 0.54 | 0.00 | - | 2 | 705 | 31.28% |
| BP230616C00050000 | 2022-08-09 9:08AM EST | 50.00 | 0.28 | 0.23 | 0.29 | 0.00 | - | 14 | 403 | 35.01% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616P00015000 | 2022-08-10 8:31AM EST | 15.00 | 0.32 | 0.24 | 0.30 | +0.04 | +14.29% | 126 | 737 | 88.77% |
| BP230616P00020000 | 2022-08-11 10:46AM EST | 20.00 | 0.66 | 0.62 | 0.78 | -0.47 | -41.59% | 2 | 919 | 80.03% |
| BP230616P00025000 | 2022-08-10 2:29PM EST | 25.00 | 1.75 | 1.50 | 1.79 | -0.16 | -8.38% | 273 | 1,785 | 75.98% |
| BP230616P00028000 | 2022-08-10 12:13PM EST | 28.00 | 2.75 | 2.42 | 2.47 | -0.10 | -3.51% | 129 | 489 | 73.22% |
| BP230616P00030000 | 2022-08-11 10:12AM EST | 30.00 | 3.30 | 3.60 | 3.75 | -0.55 | -14.29% | 200 | 1,242 | 79.47% |
| BP230616P00032000 | 2022-08-10 8:37AM EST | 32.00 | 4.75 | 4.20 | 4.30 | -0.15 | -3.06% | 1 | 2,126 | 74.95% |
| BP230616P00035000 | 2022-08-11 8:32AM EST | 35.00 | 6.00 | 5.95 | 6.70 | -1.52 | -20.21% | 5 | 10,184 | 81.09% |
| BP230616P00040000 | 2022-07-06 11:23AM EST | 40.00 | 14.43 | 11.20 | 11.35 | 0.00 | - | - | 9 | 101.98% |
© 2023 Yahoo. All rights reserved.
