BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00032000 | 2024-06-20 10:03AM EDT | 32.00 | 4.15 | 2.95 | 4.90 | +4.15 | - | - | 15 | 62.26% |
| BP240802C00034000 | 2024-06-21 9:45AM EDT | 34.00 | 2.24 | 2.08 | 2.35 | +2.24 | - | 1 | 0 | 31.74% |
| BP240802C00035000 | 2024-06-21 3:41PM EDT | 35.00 | 1.43 | 1.39 | 1.65 | -0.21 | -12.80% | 2 | 14 | 29.30% |
| BP240802C00036000 | 2024-06-21 2:05PM EDT | 36.00 | 0.91 | 0.84 | 1.31 | +0.91 | - | 1 | 35 | 32.28% |
| BP240802C00037000 | 2024-06-21 3:41PM EDT | 37.00 | 0.51 | 0.48 | 0.74 | -0.15 | -22.73% | 2 | 58 | 27.98% |
| BP240802C00038000 | 2024-06-20 3:46PM EDT | 38.00 | 0.36 | 0.06 | 0.30 | 0.00 | - | 10 | 39 | 23.15% |
| BP240802C00039000 | 2024-06-20 2:50PM EDT | 39.00 | 0.20 | 0.14 | 0.17 | +0.20 | - | - | 6 | 23.63% |
| BP240802C00040000 | 2024-06-21 12:05PM EDT | 40.00 | 0.10 | 0.07 | 0.29 | +0.10 | - | 3 | 14 | 32.67% |
| BP240802C00042000 | 2024-06-17 11:39AM EDT | 42.00 | 0.03 | 0.01 | 0.70 | +0.03 | - | - | 100 | 55.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00029000 | 2024-06-21 11:54AM EDT | 29.00 | 0.03 | 0.02 | 0.15 | +0.03 | - | 100 | 0 | 41.90% |
| BP240802P00032000 | 2024-06-21 1:04PM EDT | 32.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 2 | 2 | 25.20% |
| BP240802P00033000 | 2024-06-20 10:46AM EDT | 33.00 | 0.22 | 0.21 | 0.24 | +0.22 | - | - | 13 | 22.95% |
| BP240802P00034000 | 2024-06-21 3:52PM EDT | 34.00 | 0.41 | 0.32 | 0.45 | -0.08 | -16.33% | 1 | 13 | 22.27% |
| BP240802P00035000 | 2024-06-21 10:20AM EDT | 35.00 | 0.67 | 0.53 | 0.75 | -0.10 | -12.99% | 2 | 2 | 20.90% |
| BP240802P00036000 | 2024-06-21 10:13AM EDT | 36.00 | 1.09 | 1.11 | 1.22 | -0.07 | -6.03% | 1 | 36 | 19.97% |
| BP240802P00037000 | 2024-06-20 9:49AM EDT | 37.00 | 1.69 | 1.61 | 2.10 | +1.69 | - | - | 10 | 25.00% |
| BP240802P00039000 | 2024-06-17 11:07AM EDT | 39.00 | 4.13 | 2.75 | 4.60 | +4.13 | - | - | 5 | 49.76% |
| BP240802P00041000 | 2024-06-17 11:21AM EDT | 41.00 | 6.03 | 4.55 | 6.50 | +6.03 | - | - | 3 | 58.59% |
© 2024 Yahoo. All rights reserved.