BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241004C00025000 | 2024-09-25 9:53AM EDT | 25.00 | 7.20 | 5.85 | 7.85 | 0.00 | - | - | 1 | 304.30% |
| BP241004C00029500 | 2024-10-03 3:38PM EDT | 29.50 | 3.05 | 2.66 | 3.05 | +1.42 | +87.12% | 2 | 0 | 95.70% |
| BP241004C00030000 | 2024-10-01 9:42AM EDT | 30.00 | 1.75 | 2.23 | 2.55 | 0.00 | - | 101 | 206 | 82.81% |
| BP241004C00030500 | 2024-10-02 10:53AM EDT | 30.50 | 1.99 | 1.32 | 2.04 | 0.00 | - | 1 | 209 | 67.58% |
| BP241004C00031000 | 2024-10-03 3:54PM EDT | 31.00 | 1.48 | 1.22 | 1.55 | +0.11 | +8.03% | 52 | 338 | 56.25% |
| BP241004C00031500 | 2024-10-03 2:17PM EDT | 31.50 | 0.95 | 0.95 | 1.06 | 0.00 | - | 42 | 702 | 43.95% |
| BP241004C00032000 | 2024-10-03 3:51PM EDT | 32.00 | 0.56 | 0.53 | 0.60 | +0.07 | +14.29% | 216 | 4,081 | 33.40% |
| BP241004C00032500 | 2024-10-03 3:54PM EDT | 32.50 | 0.28 | 0.23 | 0.28 | +0.07 | +33.33% | 225 | 2,752 | 31.25% |
| BP241004C00033000 | 2024-10-03 3:49PM EDT | 33.00 | 0.11 | 0.06 | 0.11 | +0.04 | +57.14% | 467 | 9,759 | 31.84% |
| BP241004C00033500 | 2024-10-03 3:35PM EDT | 33.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 115 | 9,824 | 35.94% |
| BP241004C00034000 | 2024-10-03 2:10PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,342 | 38.28% |
| BP241004C00034500 | 2024-10-02 9:30AM EDT | 34.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,239 | 47.66% |
| BP241004C00035000 | 2024-09-30 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 67 | 77.34% |
| BP241004C00035500 | 2024-09-19 9:51AM EDT | 35.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 3 | 153.71% |
| BP241004C00036000 | 2024-10-01 1:51PM EDT | 36.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 556 | 103.13% |
| BP241004C00036500 | 2024-09-24 9:37AM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 45 | 49 | 164.65% |
| BP241004C00037000 | 2024-09-04 2:43PM EDT | 37.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 8 | 9 | 191.99% |
| BP241004C00038000 | 2024-09-16 10:02AM EDT | 38.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 3 | 89 | 215.23% |
| BP241004C00039000 | 2024-09-23 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 219.92% |
| BP241004C00040000 | 2024-09-10 2:07PM EDT | 40.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 22 | 226 | 181.25% |
| BP241004C00041000 | 2024-09-10 2:02PM EDT | 41.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 28 | 172 | 217.19% |
| BP241004C00041500 | 2024-09-20 9:40AM EDT | 41.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 267.97% |
| BP241004C00042000 | 2024-09-24 9:40AM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 276.56% |
| BP241004C00042500 | 2024-09-20 9:44AM EDT | 42.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 150 | 100 | 285.55% |
| BP241004C00043500 | 2024-09-20 9:31AM EDT | 43.50 | 0.36 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 322.66% |
| BP241004C00044000 | 2024-09-19 1:21PM EDT | 44.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 2 | 331.25% |
| BP241004C00050000 | 2024-09-19 9:51AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 90 | 250.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241004P00025000 | 2024-09-16 3:43PM EDT | 25.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 221.09% |
| BP241004P00026000 | 2024-09-13 2:09PM EDT | 26.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 7 | 131.25% |
| BP241004P00027000 | 2024-09-26 3:33PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 260 | 109.38% |
| BP241004P00027500 | 2024-09-26 12:52PM EDT | 27.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 133 | 158 | 191.02% |
| BP241004P00028000 | 2024-09-27 3:28PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 114 | 81.25% |
| BP241004P00028500 | 2024-09-27 1:00PM EDT | 28.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 20 | 106 | 127.34% |
| BP241004P00029000 | 2024-10-03 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 82 | 65.63% |
| BP241004P00029500 | 2024-10-01 3:38PM EDT | 29.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 59 | 169.73% |
| BP241004P00030000 | 2024-10-03 3:04PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 43 | 425 | 56.25% |
| BP241004P00030500 | 2024-10-03 10:25AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 305 | 49.22% |
| BP241004P00031000 | 2024-10-03 1:29PM EDT | 31.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 429 | 50.00% |
| BP241004P00031500 | 2024-10-03 3:34PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 33 | 813 | 30.47% |
| BP241004P00032000 | 2024-10-03 3:42PM EDT | 32.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 508 | 343 | 28.32% |
| BP241004P00032500 | 2024-10-03 10:02AM EDT | 32.50 | 0.58 | 0.23 | 0.30 | +0.23 | +65.71% | 1 | 98 | 29.10% |
| BP241004P00033000 | 2024-10-03 3:16PM EDT | 33.00 | 0.60 | 0.57 | 0.85 | -0.29 | -32.58% | 14 | 144 | 55.66% |
| BP241004P00033500 | 2024-10-01 9:56AM EDT | 33.50 | 1.60 | 1.00 | 1.11 | 0.00 | - | 20 | 16 | 39.84% |
| BP241004P00034000 | 2024-09-30 3:33PM EDT | 34.00 | 2.66 | 1.23 | 1.68 | 0.00 | - | 15 | 16 | 64.45% |
| BP241004P00034500 | 2024-09-24 9:54AM EDT | 34.50 | 1.51 | 1.61 | 2.17 | 0.00 | - | - | 1 | 75.39% |
| BP241004P00035000 | 2024-10-03 10:18AM EDT | 35.00 | 2.75 | 1.77 | 2.67 | -0.35 | -11.29% | 1 | 2 | 87.11% |
| BP241004P00036000 | 2024-08-22 10:56AM EDT | 36.00 | 2.47 | 3.05 | 4.40 | 0.00 | - | - | 0 | 120.31% |
| BP241004P00042000 | 2024-09-03 2:59PM EDT | 42.00 | 9.20 | 8.50 | 10.95 | 0.00 | - | - | 1 | 232.03% |
© 2024 Yahoo. All rights reserved.