BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240726C00032000 | 2024-06-14 3:40PM EDT | 32.00 | 3.18 | 2.24 | 4.85 | 0.00 | - | - | 1 | 66.99% |
| BP240726C00034000 | 2024-06-18 1:56PM EDT | 34.00 | 1.91 | 1.67 | 2.16 | 0.00 | - | 3 | 4 | 29.88% |
| BP240726C00035000 | 2024-06-21 2:24PM EDT | 35.00 | 1.23 | 1.16 | 1.43 | -0.14 | -10.22% | 63 | 18 | 26.95% |
| BP240726C00036000 | 2024-06-21 3:07PM EDT | 36.00 | 0.67 | 0.50 | 1.06 | -0.19 | -22.09% | 19 | 1,253 | 29.64% |
| BP240726C00037000 | 2024-06-21 11:43AM EDT | 37.00 | 0.34 | 0.28 | 0.48 | -0.07 | -17.07% | 1 | 73 | 24.07% |
| BP240726C00038000 | 2024-06-21 1:34PM EDT | 38.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 1 | 81 | 19.97% |
| BP240726C00039000 | 2024-06-21 3:54PM EDT | 39.00 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 24 | 93 | 25.00% |
| BP240726C00040000 | 2024-06-14 11:24AM EDT | 40.00 | 0.04 | 0.02 | 0.34 | 0.00 | - | 50 | 51 | 37.79% |
| BP240726C00041000 | 2024-06-20 12:14PM EDT | 41.00 | 0.04 | 0.01 | 0.35 | +0.04 | - | - | 30 | 43.16% |
| BP240726C00042000 | 2024-06-21 10:13AM EDT | 42.00 | 0.03 | 0.00 | 1.15 | +0.03 | - | 100 | 10 | 56.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240726P00028000 | 2024-06-17 11:45AM EDT | 28.00 | 0.04 | 0.00 | 2.15 | +0.04 | - | - | 45 | 95.70% |
| BP240726P00029000 | 2024-06-21 11:53AM EDT | 29.00 | 0.05 | 0.01 | 0.20 | +0.05 | - | 100 | 0 | 49.41% |
| BP240726P00030000 | 2024-06-21 11:52AM EDT | 30.00 | 0.05 | 0.02 | 0.66 | +0.05 | - | 100 | 0 | 50.10% |
| BP240726P00031000 | 2024-06-21 11:56AM EDT | 31.00 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 100 | 0 | 39.50% |
| BP240726P00032000 | 2024-06-14 11:43AM EDT | 32.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 29 | 23.54% |
| BP240726P00033000 | 2024-06-21 1:04PM EDT | 33.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 1 | 37 | 20.61% |
| BP240726P00034000 | 2024-06-18 9:30AM EDT | 34.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 1 | 8 | 18.85% |
| BP240726P00035000 | 2024-06-20 1:48PM EDT | 35.00 | 0.48 | 0.33 | 0.92 | 0.00 | - | 7 | 164 | 26.95% |
| BP240726P00036000 | 2024-06-20 12:11PM EDT | 36.00 | 0.96 | 0.94 | 1.00 | 0.00 | - | 1 | 55 | 16.75% |
© 2024 Yahoo. All rights reserved.