BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 79.49% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 47.61% |
| BP240920C00030000 | 2024-04-11 11:45AM EDT | 30.00 | 9.37 | 8.80 | 9.10 | 0.00 | - | 3 | 191 | 32.18% |
| BP240920C00033000 | 2024-04-11 1:08PM EDT | 33.00 | 7.00 | 6.15 | 6.30 | +0.20 | +2.94% | 4 | 312 | 26.66% |
| BP240920C00035000 | 2024-04-30 1:28PM EDT | 35.00 | 4.65 | 4.50 | 4.65 | -0.41 | -8.10% | 1 | 1,325 | 24.88% |
| BP240920C00036000 | 2024-04-19 9:30AM EDT | 36.00 | 3.40 | 3.80 | 3.90 | 0.00 | - | 1 | 24 | 24.12% |
| BP240920C00037000 | 2024-04-30 10:33AM EDT | 37.00 | 3.45 | 3.10 | 3.20 | -0.30 | -8.00% | 1 | 1,797 | 23.29% |
| BP240920C00038000 | 2024-04-30 1:33PM EDT | 38.00 | 2.62 | 2.54 | 2.58 | -0.18 | -6.43% | 2 | 167 | 22.68% |
| BP240920C00039000 | 2024-04-30 1:02PM EDT | 39.00 | 2.03 | 2.02 | 2.06 | -0.41 | -16.80% | 3 | 116 | 22.39% |
| BP240920C00040000 | 2024-04-30 3:17PM EDT | 40.00 | 1.64 | 1.59 | 1.62 | -0.22 | -11.83% | 78 | 2,119 | 22.18% |
| BP240920C00041000 | 2024-04-29 10:49AM EDT | 41.00 | 1.46 | 1.21 | 1.25 | 0.00 | - | 37 | 905 | 21.97% |
| BP240920C00042000 | 2024-04-29 10:35AM EDT | 42.00 | 1.13 | 0.92 | 0.95 | 0.00 | - | 11 | 731 | 21.83% |
| BP240920C00043000 | 2024-04-29 9:42AM EDT | 43.00 | 0.85 | 0.68 | 0.71 | 0.00 | - | 10 | 207 | 21.68% |
| BP240920C00044000 | 2024-04-26 12:03PM EDT | 44.00 | 0.58 | 0.49 | 0.53 | 0.00 | - | 5 | 50 | 21.68% |
| BP240920C00045000 | 2024-04-30 1:33PM EDT | 45.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 83 | 2,022 | 21.68% |
| BP240920C00046000 | 2024-04-26 12:25PM EDT | 46.00 | 0.33 | 0.27 | 0.29 | 0.00 | - | 60 | 63 | 21.83% |
| BP240920C00047000 | 2024-04-26 12:53PM EDT | 47.00 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 672 | 22.07% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 50.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 4 | 439 | 23.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,440 | 1,925 | 50.00% |
| BP240920P00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 811 | 49.61% |
| BP240920P00023000 | 2024-04-25 12:30PM EDT | 23.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 19 | 377 | 40.04% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 38.48% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 28.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 3 | 55 | 32.23% |
| BP240920P00030000 | 2024-04-25 1:26PM EDT | 30.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 1 | 1,320 | 29.00% |
| BP240920P00033000 | 2024-04-29 12:41PM EDT | 33.00 | 0.36 | 0.45 | 0.48 | 0.00 | - | 3 | 831 | 25.76% |
| BP240920P00034000 | 2024-04-22 10:41AM EDT | 34.00 | 0.68 | 0.60 | 0.64 | 0.00 | - | - | 6 | 25.07% |
| BP240920P00035000 | 2024-04-25 11:22AM EDT | 35.00 | 0.70 | 0.80 | 0.85 | 0.00 | - | 27 | 3,051 | 24.49% |
| BP240920P00036000 | 2024-04-29 1:22PM EDT | 36.00 | 0.88 | 1.06 | 1.11 | 0.00 | - | 83 | 223 | 23.88% |
| BP240920P00037000 | 2024-04-30 12:47PM EDT | 37.00 | 1.39 | 1.41 | 1.45 | +0.15 | +12.10% | 12 | 757 | 23.54% |
| BP240920P00038000 | 2024-04-29 11:07AM EDT | 38.00 | 1.55 | 1.81 | 1.86 | 0.00 | - | 19 | 326 | 23.23% |
| BP240920P00039000 | 2024-04-29 11:26AM EDT | 39.00 | 2.07 | 2.31 | 2.35 | +0.08 | +4.02% | 2 | 140 | 23.02% |
| BP240920P00040000 | 2024-04-30 1:26PM EDT | 40.00 | 2.80 | 2.87 | 2.90 | +0.30 | +12.00% | 6 | 2,065 | 22.72% |
| BP240920P00042000 | 2024-04-23 12:19PM EDT | 42.00 | 3.85 | 4.20 | 4.30 | 0.00 | - | 207 | 419 | 23.24% |
| BP240920P00043000 | 2024-04-18 9:34AM EDT | 43.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | - | 228 | 23.12% |
| BP240920P00044000 | 2024-04-30 9:38AM EDT | 44.00 | 5.15 | 5.80 | 5.90 | -0.75 | -12.71% | 26 | 1 | 23.73% |
| BP240920P00045000 | 2024-02-12 12:13PM EDT | 45.00 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 40.02% |
| BP240920P00047000 | 2024-03-18 9:36AM EDT | 47.00 | 9.45 | 7.90 | 9.35 | 0.00 | - | 6 | 6 | 37.01% |
| BP240920P00050000 | 2024-01-23 11:53AM EDT | 50.00 | 16.10 | 14.30 | 14.45 | 0.00 | - | 240 | 0 | 68.14% |
© 2024 Yahoo. All rights reserved.