BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230210C00024000 | 2023-02-06 9:40AM EST | 24.00 | 10.85 | 10.45 | 11.35 | -1.35 | -11.07% | 1 | 7 | 249.22% |
| BP230210C00025000 | 2023-01-12 9:59AM EST | 25.00 | 10.20 | 9.20 | 10.45 | 0.00 | - | - | 4 | 215.63% |
| BP230210C00026000 | 2023-02-03 3:36PM EST | 26.00 | 9.20 | 8.55 | 8.85 | 0.00 | - | 14 | 14 | 173.83% |
| BP230210C00027000 | 2023-02-03 1:04PM EST | 27.00 | 8.10 | 7.30 | 8.25 | 0.00 | - | 52 | 49 | 167.58% |
| BP230210C00028000 | 2023-02-03 1:08PM EST | 28.00 | 7.05 | 6.50 | 7.20 | 0.00 | - | 128 | 109 | 158.59% |
| BP230210C00029000 | 2023-02-03 9:56AM EST | 29.00 | 6.55 | 5.55 | 5.70 | 0.00 | - | 20 | 20 | 107.42% |
| BP230210C00029500 | 2023-02-03 9:57AM EST | 29.50 | 6.15 | 5.00 | 5.55 | 0.00 | - | 3 | 3 | 120.31% |
| BP230210C00030000 | 2023-02-06 9:51AM EST | 30.00 | 4.82 | 4.55 | 5.10 | -0.93 | -16.17% | 6 | 36 | 116.80% |
| BP230210C00030500 | 2023-02-03 9:57AM EST | 30.50 | 5.15 | 3.90 | 4.70 | 0.00 | - | 12 | 12 | 104.49% |
| BP230210C00031000 | 2023-01-27 3:08PM EST | 31.00 | 5.49 | 3.55 | 3.70 | 0.00 | - | 61 | 64 | 74.61% |
| BP230210C00031500 | 2023-01-24 11:08AM EST | 31.50 | 3.90 | 2.77 | 3.40 | 0.00 | - | - | 3 | 60.94% |
| BP230210C00032000 | 2023-02-02 2:12PM EST | 32.00 | 3.15 | 2.37 | 3.15 | 0.00 | - | 2 | 8 | 72.07% |
| BP230210C00032500 | 2023-01-30 11:27AM EST | 32.50 | 4.10 | 1.73 | 2.42 | 0.00 | - | - | 3 | 75.78% |
| BP230210C00033000 | 2023-02-03 1:06PM EST | 33.00 | 2.19 | 1.74 | 1.92 | -0.11 | -4.78% | 14 | 99 | 58.01% |
| BP230210C00033500 | 2023-02-06 9:44AM EST | 33.50 | 1.42 | 1.37 | 1.45 | -1.02 | -41.80% | 31 | 241 | 52.73% |
| BP230210C00034000 | 2023-02-03 1:55PM EST | 34.00 | 1.48 | 1.00 | 1.45 | 0.00 | - | 118 | 160 | 60.84% |
| BP230210C00034500 | 2023-02-06 10:04AM EST | 34.50 | 0.78 | 0.70 | 0.76 | -0.36 | -31.58% | 61 | 143 | 48.15% |
| BP230210C00035000 | 2023-02-06 10:07AM EST | 35.00 | 0.50 | 0.47 | 0.50 | -0.32 | -39.02% | 1,633 | 4,051 | 45.31% |
| BP230210C00035500 | 2023-02-06 10:05AM EST | 35.50 | 0.32 | 0.30 | 0.35 | -0.20 | -38.46% | 131 | 1,188 | 46.29% |
| BP230210C00036000 | 2023-02-06 10:08AM EST | 36.00 | 0.21 | 0.19 | 0.22 | -0.16 | -43.24% | 147 | 1,820 | 45.51% |
| BP230210C00036500 | 2023-02-06 10:06AM EST | 36.50 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 94 | 1,827 | 44.92% |
| BP230210C00037000 | 2023-02-06 10:04AM EST | 37.00 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 253 | 1,475 | 46.88% |
| BP230210C00037500 | 2023-02-06 10:05AM EST | 37.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 132 | 339 | 48.05% |
| BP230210C00038000 | 2023-02-06 10:08AM EST | 38.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 82 | 769 | 49.61% |
| BP230210C00038500 | 2023-02-06 10:00AM EST | 38.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 5 | 206 | 53.13% |
| BP230210C00039000 | 2023-02-06 9:46AM EST | 39.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 13 | 1,166 | 54.69% |
| BP230210C00039500 | 2023-02-06 9:55AM EST | 39.50 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 315 | 16 | 61.72% |
| BP230210C00040000 | 2023-02-06 10:03AM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 380 | 56.25% |
| BP230210C00040500 | 2023-02-01 3:56PM EST | 40.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 4 | 72.66% |
| BP230210C00041000 | 2023-01-30 9:35AM EST | 41.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 76.95% |
| BP230210C00042000 | 2023-01-20 2:24PM EST | 42.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 10 | 83.59% |
| BP230210C00043000 | 2023-02-03 11:44AM EST | 43.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 114 | 92.19% |
| BP230210C00045000 | 2023-01-30 10:50AM EST | 45.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 10 | 137.89% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230210P00026000 | 2023-02-02 3:21PM EST | 26.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 91 | 175.78% |
| BP230210P00027000 | 2023-02-06 10:04AM EST | 27.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 13 | 4 | 103.13% |
| BP230210P00028000 | 2023-02-06 10:05AM EST | 28.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 127 | 87.50% |
| BP230210P00029000 | 2023-02-06 10:05AM EST | 29.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 77 | 122 | 78.91% |
| BP230210P00029500 | 2023-02-06 10:05AM EST | 29.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 14 | 27 | 75.78% |
| BP230210P00030000 | 2023-02-06 9:45AM EST | 30.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 9 | 278 | 71.88% |
| BP230210P00030500 | 2023-02-06 9:52AM EST | 30.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 10 | 23 | 67.97% |
| BP230210P00031000 | 2023-02-06 9:52AM EST | 31.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 6 | 59 | 62.89% |
| BP230210P00031500 | 2023-02-03 3:58PM EST | 31.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 4 | 5 | 57.03% |
| BP230210P00032000 | 2023-02-06 10:07AM EST | 32.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 131 | 197 | 52.93% |
| BP230210P00032500 | 2023-02-06 10:02AM EST | 32.50 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 13 | 165 | 48.83% |
| BP230210P00033000 | 2023-02-06 10:08AM EST | 33.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 51 | 387 | 46.48% |
| BP230210P00033500 | 2023-02-06 10:05AM EST | 33.50 | 0.30 | 0.29 | 0.32 | +0.07 | +30.43% | 44 | 307 | 44.14% |
| BP230210P00034000 | 2023-02-06 10:06AM EST | 34.00 | 0.43 | 0.44 | 0.49 | +0.11 | +34.38% | 80 | 668 | 43.75% |
| BP230210P00034500 | 2023-02-06 10:07AM EST | 34.50 | 0.66 | 0.64 | 0.70 | +0.19 | +40.43% | 1,049 | 1,537 | 42.58% |
| BP230210P00035000 | 2023-02-06 10:05AM EST | 35.00 | 0.91 | 0.87 | 0.94 | +0.26 | +40.00% | 28 | 2,404 | 39.45% |
| BP230210P00035500 | 2023-02-03 3:14PM EST | 35.50 | 0.98 | 1.22 | 1.45 | +0.07 | +7.69% | 2 | 974 | 51.17% |
| BP230210P00036000 | 2023-02-03 3:53PM EST | 36.00 | 1.25 | 1.23 | 1.68 | 0.00 | - | 391 | 7,806 | 39.26% |
| BP230210P00036500 | 2023-02-06 9:42AM EST | 36.50 | 1.86 | 1.98 | 2.08 | +0.27 | +16.98% | 7 | 57 | 34.38% |
| BP230210P00037000 | 2023-02-03 2:23PM EST | 37.00 | 2.02 | 2.49 | 2.58 | 0.00 | - | 81 | 124 | 40.63% |
| BP230210P00037500 | 2023-02-03 9:50AM EST | 37.50 | 2.19 | 2.82 | 3.05 | 0.00 | - | 3 | 8 | 38.67% |
| BP230210P00038000 | 2023-02-02 2:42PM EST | 38.00 | 3.10 | 3.30 | 3.95 | 0.00 | - | 1 | 7 | 59.77% |
| BP230210P00040500 | 2023-01-31 9:30AM EST | 40.50 | 4.60 | 5.45 | 6.20 | 0.00 | - | - | 0 | 100.39% |
© 2023 Yahoo. All rights reserved.
