BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240712C00030000 | 2024-06-07 3:45PM EDT | 30.00 | 5.60 | 4.55 | 5.85 | 0.00 | - | 1 | 1 | 65.33% |
| BP240712C00033000 | 2024-06-17 9:48AM EDT | 33.00 | 2.30 | 2.59 | 2.78 | 0.00 | - | 1 | 1 | 34.28% |
| BP240712C00035000 | 2024-06-17 11:32AM EDT | 35.00 | 0.75 | 0.96 | 1.05 | 0.00 | - | 10 | 22 | 23.34% |
| BP240712C00036000 | 2024-06-21 3:55PM EDT | 36.00 | 0.43 | 0.40 | 0.52 | -0.17 | -28.33% | 6 | 97 | 22.17% |
| BP240712C00037000 | 2024-06-21 1:43PM EDT | 37.00 | 0.17 | 0.14 | 0.20 | -0.06 | -26.09% | 37 | 317 | 21.00% |
| BP240712C00038000 | 2024-06-21 2:42PM EDT | 38.00 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 1 | 753 | 21.78% |
| BP240712C00039000 | 2024-06-20 3:23PM EDT | 39.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 1 | 176 | 38.57% |
| BP240712C00040000 | 2024-06-21 10:45AM EDT | 40.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 301 | 120 | 48.24% |
| BP240712C00041000 | 2024-06-21 10:43AM EDT | 41.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 100 | 201 | 47.75% |
| BP240712C00042000 | 2024-06-18 3:39PM EDT | 42.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 100 | 590 | 56.06% |
| BP240712C00043000 | 2024-06-14 11:19AM EDT | 43.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 40 | 30 | 76.07% |
| BP240712C00044000 | 2024-06-03 12:08PM EDT | 44.00 | 0.03 | 0.00 | 1.17 | 0.00 | - | 600 | 235 | 86.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240712P00029000 | 2024-06-14 12:26PM EDT | 29.00 | 0.03 | 0.01 | 1.74 | 0.00 | - | 300 | 315 | 103.61% |
| BP240712P00030000 | 2024-06-21 1:43PM EDT | 30.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 350 | 48.24% |
| BP240712P00031000 | 2024-06-21 10:40AM EDT | 31.00 | 0.03 | 0.01 | 2.15 | +0.01 | +50.00% | 90 | 263 | 89.55% |
| BP240712P00032000 | 2024-06-21 2:14PM EDT | 32.00 | 0.04 | 0.01 | 1.85 | +0.02 | +100.00% | 91 | 152 | 72.02% |
| BP240712P00033000 | 2024-06-18 3:17PM EDT | 33.00 | 0.09 | 0.04 | 0.45 | 0.00 | - | 12 | 55 | 42.24% |
| BP240712P00034000 | 2024-06-20 3:37PM EDT | 34.00 | 0.14 | 0.12 | 0.26 | 0.00 | - | 1 | 144 | 24.61% |
| BP240712P00035000 | 2024-06-21 1:43PM EDT | 35.00 | 0.36 | 0.30 | 0.75 | +0.04 | +12.50% | 45 | 66 | 29.88% |
| BP240712P00036000 | 2024-06-21 2:18PM EDT | 36.00 | 0.80 | 0.72 | 1.04 | -0.05 | -5.88% | 118 | 24 | 23.05% |
| BP240712P00037000 | 2024-06-18 11:41AM EDT | 37.00 | 1.62 | 1.34 | 1.97 | 0.00 | - | 1 | 13 | 31.45% |
© 2024 Yahoo. All rights reserved.