BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705C00028000 | 2024-06-05 10:02AM EDT | 28.00 | 7.05 | 7.45 | 9.55 | 0.00 | - | 5 | 0 | 149.71% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.44 | 4.05 | 0.00 | - | - | 2 | 66.11% |
| BP240705C00034000 | 2024-06-20 12:32PM EDT | 34.00 | 1.88 | 1.57 | 1.70 | 0.00 | - | 1 | 50 | 26.76% |
| BP240705C00035000 | 2024-06-20 1:13PM EDT | 35.00 | 1.14 | 0.82 | 0.86 | 0.00 | - | 26 | 151 | 21.44% |
| BP240705C00036000 | 2024-06-21 3:45PM EDT | 36.00 | 0.30 | 0.22 | 0.30 | -0.17 | -36.17% | 14 | 128 | 18.85% |
| BP240705C00037000 | 2024-06-21 3:49PM EDT | 37.00 | 0.07 | 0.06 | 0.19 | -0.07 | -50.00% | 15 | 131 | 25.49% |
| BP240705C00038000 | 2024-06-18 3:18PM EDT | 38.00 | 0.05 | 0.02 | 0.45 | 0.00 | - | 1 | 95 | 48.63% |
| BP240705C00039000 | 2024-06-20 3:15PM EDT | 39.00 | 0.03 | 0.01 | 0.44 | 0.00 | - | 115 | 450 | 57.91% |
| BP240705C00040000 | 2024-06-20 10:05AM EDT | 40.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 100 | 123 | 51.86% |
| BP240705C00041000 | 2024-06-20 10:12AM EDT | 41.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 100 | 150 | 107.23% |
| BP240705C00042000 | 2024-06-20 3:12PM EDT | 42.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 65 | 245 | 57.42% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 30 | 220 | 100.49% |
| BP240705C00044000 | 2024-06-13 10:30AM EDT | 44.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 100 | 200 | 123.05% |
| BP240705C00045000 | 2024-06-20 9:34AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 160 | 139 | 99.90% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-13 12:38PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 53.13% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 520 | 593 | 95.70% |
| BP240705P00030000 | 2024-06-17 9:49AM EDT | 30.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 120 | 582 | 90.82% |
| BP240705P00031000 | 2024-06-20 10:57AM EDT | 31.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 110 | 539 | 72.27% |
| BP240705P00032000 | 2024-06-18 11:14AM EDT | 32.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 200 | 212 | 66.11% |
| BP240705P00033000 | 2024-06-18 10:10AM EDT | 33.00 | 0.05 | 0.02 | 1.43 | 0.00 | - | 2 | 90 | 65.72% |
| BP240705P00034000 | 2024-06-21 3:24PM EDT | 34.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 133 | 20.70% |
| BP240705P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 0.25 | 0.24 | 0.40 | +0.01 | +4.17% | 106 | 66 | 23.44% |
| BP240705P00036000 | 2024-06-21 12:56PM EDT | 36.00 | 0.68 | 0.54 | 0.92 | -0.10 | -12.82% | 5 | 98 | 24.02% |
| BP240705P00037000 | 2024-06-14 10:52AM EDT | 37.00 | 2.17 | 1.31 | 1.76 | 0.00 | - | 1 | 42 | 29.49% |
| BP240705P00038000 | 2024-06-07 3:31PM EDT | 38.00 | 2.60 | 2.36 | 2.57 | 0.00 | - | 2 | 1 | 26.95% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 4.45 | 7.60 | 0.00 | - | 1 | 0 | 80.57% |
© 2024 Yahoo. All rights reserved.