BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00031000 | 2024-04-29 2:51PM EDT | 31.00 | 8.50 | 7.60 | 7.70 | 0.00 | - | 2 | 4 | 50.00% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 4.65 | 4.75 | 0.00 | - | - | 0 | 36.43% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 3.95 | 3.70 | 3.80 | 0.00 | - | 1 | 1 | 33.01% |
| BP240524C00036000 | 2024-05-03 1:01PM EDT | 36.00 | 2.83 | 2.79 | 2.85 | +0.08 | +2.91% | 1 | 25 | 28.42% |
| BP240524C00037000 | 2024-05-03 11:02AM EDT | 37.00 | 1.78 | 1.77 | 2.03 | -0.94 | -34.56% | 2 | 12 | 27.15% |
| BP240524C00038000 | 2024-05-03 2:41PM EDT | 38.00 | 1.30 | 1.28 | 1.33 | +0.01 | +0.78% | 411 | 640 | 26.03% |
| BP240524C00039000 | 2024-05-02 12:31PM EDT | 39.00 | 0.78 | 0.77 | 0.80 | 0.00 | - | 25 | 126 | 25.49% |
| BP240524C00040000 | 2024-05-03 1:37PM EDT | 40.00 | 0.42 | 0.42 | 0.45 | -0.03 | -6.67% | 5 | 193 | 25.59% |
| BP240524C00041000 | 2024-05-02 3:31PM EDT | 41.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 10 | 1,238 | 25.93% |
| BP240524C00042000 | 2024-05-01 12:26PM EDT | 42.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 2 | 82 | 26.86% |
| BP240524C00043000 | 2024-04-29 12:38PM EDT | 43.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 70 | 114 | 26.95% |
| BP240524C00044000 | 2024-05-02 9:43AM EDT | 44.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 200 | 170 | 30.27% |
| BP240524C00045000 | 2024-04-29 11:52AM EDT | 45.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 200 | 184 | 37.70% |
| BP240524C00046000 | 2024-05-02 1:02PM EDT | 46.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 20 | 521 | 61.04% |
| BP240524C00047000 | 2024-05-02 1:01PM EDT | 47.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 10 | 735 | 77.64% |
| BP240524C00048000 | 2024-05-02 1:00PM EDT | 48.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 200 | 82.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00032000 | 2024-05-02 12:27PM EDT | 32.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 200 | 100 | 43.75% |
| BP240524P00033000 | 2024-05-03 1:53PM EDT | 33.00 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 200 | 2 | 40.04% |
| BP240524P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 47 | 36.33% |
| BP240524P00035000 | 2024-05-02 12:50PM EDT | 35.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 15 | 33.01% |
| BP240524P00036000 | 2024-04-26 3:31PM EDT | 36.00 | 0.19 | 0.26 | 0.28 | 0.00 | - | 1 | 21 | 31.45% |
| BP240524P00037000 | 2024-05-02 1:13PM EDT | 37.00 | 0.47 | 0.49 | 0.52 | 0.00 | - | 23 | 122 | 31.35% |
| BP240524P00038000 | 2024-05-03 2:36PM EDT | 38.00 | 0.89 | 0.87 | 0.90 | +0.02 | +2.30% | 3 | 87 | 31.79% |
| BP240524P00039000 | 2024-05-02 11:13AM EDT | 39.00 | 1.41 | 1.41 | 1.45 | 0.00 | - | 12 | 42 | 33.20% |
| BP240524P00040000 | 2024-04-29 9:39AM EDT | 40.00 | 1.43 | 2.10 | 2.15 | 0.00 | - | 14 | 34 | 35.40% |
© 2024 Yahoo. All rights reserved.