BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 9.00 | 7.65 | 8.90 | 0.00 | - | 2 | 2 | 63.67% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 35.00 | 3.70 | 3.05 | 5.45 | 0.00 | - | - | 1 | 80.62% |
| BP240531C00036000 | 2024-04-26 11:27AM EDT | 36.00 | 2.66 | 1.74 | 3.95 | -0.79 | -22.90% | 2 | 4 | 57.23% |
| BP240531C00037000 | 2024-05-01 1:23PM EDT | 37.00 | 1.68 | 1.72 | 2.15 | 0.00 | - | 2 | 7 | 26.22% |
| BP240531C00038000 | 2024-05-03 1:39PM EDT | 38.00 | 1.35 | 1.35 | 1.45 | +0.28 | +26.17% | 80 | 104 | 25.10% |
| BP240531C00039000 | 2024-05-03 3:48PM EDT | 39.00 | 0.86 | 0.87 | 0.90 | -0.06 | -6.52% | 1 | 125 | 24.32% |
| BP240531C00040000 | 2024-05-03 3:42PM EDT | 40.00 | 0.50 | 0.49 | 0.53 | -0.02 | -3.85% | 19 | 681 | 24.27% |
| BP240531C00041000 | 2024-05-03 3:04PM EDT | 41.00 | 0.25 | 0.26 | 0.29 | -0.03 | -10.71% | 18 | 103 | 24.27% |
| BP240531C00042000 | 2024-05-02 2:01PM EDT | 42.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 5 | 28 | 24.90% |
| BP240531C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.17 | 0.05 | 0.95 | +0.07 | +70.00% | 1 | 19 | 56.45% |
| BP240531C00044000 | 2024-05-03 3:05PM EDT | 44.00 | 0.05 | 0.03 | 1.26 | -0.02 | -28.57% | 40 | 100 | 53.27% |
| BP240531C00045000 | 2024-05-03 2:58PM EDT | 45.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 120 | 11 | 30.27% |
| BP240531C00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.04 | 0.01 | 1.28 | +0.01 | +33.33% | 100 | 268 | 63.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00031000 | 2024-05-03 1:17PM EDT | 31.00 | 0.03 | 0.02 | 0.20 | -0.11 | -78.57% | 80 | 82 | 50.00% |
| BP240531P00032000 | 2024-04-25 2:51PM EDT | 32.00 | 0.02 | 0.04 | 0.25 | 0.00 | - | - | 97 | 53.71% |
| BP240531P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.09 | 0.06 | 0.29 | 0.00 | - | 1 | 174 | 49.22% |
| BP240531P00034000 | 2024-04-30 10:43AM EDT | 34.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 82 | 33.20% |
| BP240531P00035000 | 2024-05-03 9:32AM EDT | 35.00 | 0.21 | 0.17 | 0.19 | +0.05 | +31.25% | 2 | 7 | 31.06% |
| BP240531P00036000 | 2024-05-02 1:27PM EDT | 36.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 5 | 30 | 29.69% |
| BP240531P00037000 | 2024-05-03 1:51PM EDT | 37.00 | 0.56 | 0.51 | 0.56 | +0.04 | +7.69% | 6 | 110 | 29.35% |
| BP240531P00038000 | 2024-05-03 1:02PM EDT | 38.00 | 0.95 | 0.86 | 0.92 | +0.07 | +7.95% | 41 | 193 | 29.25% |
| BP240531P00039000 | 2024-04-30 12:49PM EDT | 39.00 | 1.35 | 1.38 | 1.63 | 0.00 | - | 7 | 64 | 34.38% |
| BP240531P00040000 | 2024-05-03 11:33AM EDT | 40.00 | 2.30 | 1.59 | 2.21 | +0.45 | +24.32% | 1 | 2 | 33.84% |
© 2024 Yahoo. All rights reserved.