BP - BP p.l.c.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230602C00028000 | 2023-05-11 9:45AM EDT | 28.00 | 7.85 | 7.40 | 7.70 | 0.00 | - | - | 5 | 50.00% |
| BP230602C00033000 | 2023-05-08 9:30AM EDT | 33.00 | 4.09 | 2.53 | 2.72 | 0.00 | - | 1 | 0 | 52.34% |
| BP230602C00033500 | 2023-05-26 10:43AM EDT | 33.50 | 1.92 | 2.07 | 2.18 | -0.99 | -34.02% | 2 | 6 | 51.95% |
| BP230602C00034000 | 2023-05-26 3:29PM EDT | 34.00 | 1.64 | 1.65 | 1.71 | -0.84 | -33.87% | 2 | 8 | 45.90% |
| BP230602C00034500 | 2023-05-26 11:20AM EDT | 34.50 | 1.04 | 1.22 | 1.27 | +0.03 | +2.97% | 1 | 226 | 41.41% |
| BP230602C00035000 | 2023-05-26 11:06AM EDT | 35.00 | 0.66 | 0.83 | 0.86 | -0.18 | -21.43% | 26 | 960 | 36.72% |
| BP230602C00035500 | 2023-05-26 3:48PM EDT | 35.50 | 0.56 | 0.51 | 0.54 | +0.02 | +3.70% | 338 | 147 | 34.67% |
| BP230602C00036000 | 2023-05-26 3:57PM EDT | 36.00 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 2,487 | 708 | 33.01% |
| BP230602C00036500 | 2023-05-26 3:47PM EDT | 36.50 | 0.15 | 0.13 | 0.14 | +0.02 | +15.38% | 143 | 1,716 | 31.25% |
| BP230602C00037000 | 2023-05-26 3:48PM EDT | 37.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 254 | 498 | 32.03% |
| BP230602C00037500 | 2023-05-25 2:22PM EDT | 37.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 15 | 117 | 32.42% |
| BP230602C00038000 | 2023-05-26 12:55PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 611 | 38.28% |
| BP230602C00038500 | 2023-05-25 2:55PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 44.53% |
| BP230602C00039000 | 2023-05-25 3:44PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 113 | 50.00% |
| BP230602C00039500 | 2023-05-16 3:23PM EDT | 39.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 24 | 51.56% |
| BP230602C00040000 | 2023-05-23 11:31AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 509 | 51.56% |
| BP230602C00040500 | 2023-05-16 10:44AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 56.25% |
| BP230602C00041000 | 2023-05-23 11:31AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 56.25% |
| BP230602C00042000 | 2023-05-11 3:56PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 139 | 73.44% |
| BP230602C00043000 | 2023-05-16 3:23PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 81.25% |
| BP230602C00044000 | 2023-05-17 11:29AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 90.63% |
| BP230602C00045000 | 2023-04-28 3:59PM EDT | 45.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 110.16% |
| BP230602C00050000 | 2023-05-12 9:30AM EDT | 50.00 | 0.50 | 0.00 | 0.17 | 0.00 | - | - | 1 | 171.88% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230602P00025000 | 2023-05-16 2:19PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 137.50% |
| BP230602P00027000 | 2023-05-16 2:17PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 109.38% |
| BP230602P00028000 | 2023-05-16 2:16PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| BP230602P00029000 | 2023-05-12 3:35PM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 84.38% |
| BP230602P00030000 | 2023-05-16 2:19PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 65.63% |
| BP230602P00030500 | 2023-05-25 10:43AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 59.38% |
| BP230602P00031000 | 2023-05-15 10:21AM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 59.38% |
| BP230602P00031500 | 2023-05-26 10:53AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 1 | 53.13% |
| BP230602P00032000 | 2023-05-25 10:06AM EDT | 32.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 50.00% |
| BP230602P00032500 | 2023-05-26 11:34AM EDT | 32.50 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 55 | 3 | 49.61% |
| BP230602P00033000 | 2023-05-26 11:47AM EDT | 33.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 31 | 31 | 45.31% |
| BP230602P00033500 | 2023-05-26 3:59PM EDT | 33.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 157 | 22 | 41.80% |
| BP230602P00034000 | 2023-05-26 3:33PM EDT | 34.00 | 0.08 | 0.08 | 0.11 | -0.13 | -61.90% | 42 | 161 | 40.23% |
| BP230602P00034500 | 2023-05-26 3:33PM EDT | 34.50 | 0.17 | 0.15 | 0.16 | -0.09 | -34.62% | 210 | 60 | 35.94% |
| BP230602P00035000 | 2023-05-26 3:59PM EDT | 35.00 | 0.26 | 0.25 | 0.27 | -0.16 | -38.10% | 62 | 619 | 33.79% |
| BP230602P00035500 | 2023-05-26 3:51PM EDT | 35.50 | 0.42 | 0.43 | 0.45 | -0.24 | -36.36% | 62 | 3,210 | 32.03% |
| BP230602P00036000 | 2023-05-26 3:40PM EDT | 36.00 | 0.68 | 0.69 | 0.72 | -0.22 | -24.44% | 645 | 3,671 | 30.86% |
| BP230602P00036500 | 2023-05-26 2:33PM EDT | 36.50 | 1.08 | 1.03 | 1.07 | -0.47 | -30.32% | 34 | 234 | 29.30% |
| BP230602P00037000 | 2023-05-26 11:48AM EDT | 37.00 | 1.78 | 1.45 | 1.50 | -0.10 | -5.32% | 20 | 1,319 | 29.30% |
| BP230602P00037500 | 2023-05-26 10:07AM EDT | 37.50 | 2.07 | 1.92 | 2.00 | -0.06 | -2.82% | 1 | 31 | 36.33% |
| BP230602P00038000 | 2023-05-22 3:37PM EDT | 38.00 | 2.13 | 2.41 | 2.49 | 0.00 | - | 1 | 25 | 40.63% |
| BP230602P00039000 | 2023-05-16 2:22PM EDT | 39.00 | 3.47 | 3.35 | 3.55 | 0.00 | - | 1 | 1 | 64.84% |
| BP230602P00039500 | 2023-05-19 1:58PM EDT | 39.50 | 3.49 | 3.80 | 4.05 | 0.00 | - | 1 | 1 | 71.48% |
| BP230602P00040000 | 2023-05-26 11:10AM EDT | 40.00 | 4.75 | 4.35 | 4.55 | +1.02 | +27.35% | 1 | 1 | 77.73% |
| BP230602P00041000 | 2023-05-11 3:32PM EDT | 41.00 | 5.12 | 5.35 | 5.55 | 0.00 | - | - | 0 | 89.45% |
© 2023 Yahoo. All rights reserved.