BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-06-20 3:04PM EDT | 25.00 | 11.00 | 10.65 | 12.20 | 0.00 | - | 3 | 6 | 92.29% |
| BP240816C00030000 | 2024-06-17 11:33AM EDT | 30.00 | 5.30 | 5.75 | 6.00 | 0.00 | - | 4 | 13 | 44.48% |
| BP240816C00031000 | 2024-06-04 12:09PM EDT | 31.00 | 4.90 | 4.80 | 4.90 | 0.00 | - | 6 | 8 | 35.45% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 3.85 | 3.95 | 0.00 | - | - | 5 | 31.15% |
| BP240816C00033000 | 2024-06-21 10:02AM EDT | 33.00 | 3.15 | 2.99 | 3.05 | +0.24 | +8.25% | 17 | 127 | 27.64% |
| BP240816C00034000 | 2024-06-13 12:16PM EDT | 34.00 | 2.30 | 2.19 | 2.24 | +0.30 | +15.00% | 1 | 84 | 25.15% |
| BP240816C00035000 | 2024-06-21 3:39PM EDT | 35.00 | 1.54 | 1.50 | 1.54 | -0.14 | -8.33% | 16 | 722 | 23.24% |
| BP240816C00036000 | 2024-06-21 3:28PM EDT | 36.00 | 0.98 | 0.96 | 0.99 | -0.15 | -13.27% | 16 | 1,322 | 22.02% |
| BP240816C00037000 | 2024-06-21 3:20PM EDT | 37.00 | 0.59 | 0.57 | 0.60 | -0.12 | -16.90% | 81 | 3,230 | 21.39% |
| BP240816C00038000 | 2024-06-21 3:59PM EDT | 38.00 | 0.34 | 0.33 | 0.35 | -0.09 | -20.93% | 234 | 2,241 | 21.24% |
| BP240816C00039000 | 2024-06-21 2:56PM EDT | 39.00 | 0.22 | 0.19 | 0.21 | -0.04 | -15.38% | 20 | 2,378 | 21.68% |
| BP240816C00040000 | 2024-06-21 11:04AM EDT | 40.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 10 | 2,464 | 22.46% |
| BP240816C00041000 | 2024-06-20 11:10AM EDT | 41.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 185 | 23.73% |
| BP240816C00042000 | 2024-06-17 1:45PM EDT | 42.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 12 | 150 | 25.39% |
| BP240816C00043000 | 2024-06-20 12:45PM EDT | 43.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 5 | 69 | 27.44% |
| BP240816C00044000 | 2024-06-07 1:53PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 105 | 29.10% |
| BP240816C00045000 | 2024-06-07 1:45PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 120 | 30.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-06-18 3:28PM EDT | 25.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 52 | 46.09% |
| BP240816P00030000 | 2024-06-20 1:03PM EDT | 30.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 26 | 29.10% |
| BP240816P00031000 | 2024-06-18 2:11PM EDT | 31.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 57 | 27.05% |
| BP240816P00032000 | 2024-06-21 10:29AM EDT | 32.00 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 100 | 238 | 25.10% |
| BP240816P00033000 | 2024-06-21 1:29PM EDT | 33.00 | 0.36 | 0.17 | 0.39 | -0.02 | -5.26% | 136 | 645 | 23.93% |
| BP240816P00034000 | 2024-06-21 9:32AM EDT | 34.00 | 0.57 | 0.60 | 0.63 | -0.02 | -3.39% | 2 | 1,217 | 23.10% |
| BP240816P00035000 | 2024-06-21 11:55AM EDT | 35.00 | 0.93 | 0.96 | 0.99 | 0.00 | - | 14 | 577 | 22.51% |
| BP240816P00036000 | 2024-06-21 11:39AM EDT | 36.00 | 1.43 | 1.47 | 1.49 | +0.02 | +1.42% | 24 | 770 | 22.22% |
| BP240816P00037000 | 2024-06-20 3:51PM EDT | 37.00 | 2.01 | 1.94 | 2.39 | 0.00 | - | 100 | 1,295 | 27.30% |
| BP240816P00038000 | 2024-06-21 2:41PM EDT | 38.00 | 2.88 | 2.37 | 2.98 | -0.25 | -7.99% | 5 | 1,501 | 24.56% |
| BP240816P00039000 | 2024-06-12 10:51AM EDT | 39.00 | 3.50 | 3.75 | 3.85 | 0.00 | - | 6 | 343 | 26.07% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.50 | 4.65 | 5.75 | 0.00 | - | 3 | 357 | 51.17% |
| BP240816P00041000 | 2024-06-04 10:34AM EDT | 41.00 | 5.60 | 5.60 | 5.75 | 0.00 | - | 172 | 404 | 31.01% |
| BP240816P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 9.30 | 9.50 | 9.70 | 0.00 | - | 3 | 6 | 41.90% |
© 2024 Yahoo. All rights reserved.