BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 28.00 | 11.41 | 10.50 | 12.60 | 0.00 | - | 5 | 5 | 53.03% |
| BP241018C00031000 | 2024-04-01 3:07PM EDT | 31.00 | 7.60 | 7.15 | 10.05 | 0.00 | - | 1 | 24 | 48.19% |
| BP241018C00032000 | 2024-03-11 9:55AM EDT | 32.00 | 5.25 | 7.70 | 7.85 | 0.00 | - | 121 | 121 | 25.98% |
| BP241018C00033000 | 2024-04-12 11:09AM EDT | 33.00 | 7.82 | 6.95 | 7.75 | 0.00 | - | 5 | 27 | 36.60% |
| BP241018C00034000 | 2024-04-18 9:44AM EDT | 34.00 | 5.19 | 6.10 | 6.25 | 0.00 | - | 1 | 52 | 26.47% |
| BP241018C00035000 | 2024-04-24 10:18AM EDT | 35.00 | 5.20 | 5.30 | 5.45 | -0.05 | -0.95% | 1 | 248 | 25.73% |
| BP241018C00036000 | 2024-04-25 12:17PM EDT | 36.00 | 4.60 | 4.55 | 4.70 | 0.00 | - | 1 | 55 | 25.10% |
| BP241018C00037000 | 2024-04-25 2:34PM EDT | 37.00 | 3.94 | 3.85 | 4.00 | 0.00 | - | 3 | 40 | 24.51% |
| BP241018C00038000 | 2024-04-26 1:13PM EDT | 38.00 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 2 | 173 | 23.41% |
| BP241018C00039000 | 2024-04-19 11:26AM EDT | 39.00 | 2.51 | 2.65 | 2.76 | +0.39 | +18.40% | 1 | 686 | 23.32% |
| BP241018C00040000 | 2024-04-26 3:48PM EDT | 40.00 | 2.22 | 2.16 | 2.23 | -0.04 | -1.77% | 59 | 3,524 | 22.73% |
| BP241018C00041000 | 2024-04-26 3:22PM EDT | 41.00 | 1.79 | 1.73 | 1.80 | +0.02 | +1.13% | 2 | 605 | 22.49% |
| BP241018C00042000 | 2024-04-26 2:09PM EDT | 42.00 | 1.37 | 1.35 | 1.44 | +0.02 | +1.48% | 6 | 328 | 22.34% |
| BP241018C00043000 | 2024-04-26 2:02PM EDT | 43.00 | 1.05 | 1.07 | 1.14 | +0.06 | +6.06% | 1 | 333 | 22.23% |
| BP241018C00044000 | 2024-04-26 3:40PM EDT | 44.00 | 0.85 | 0.83 | 0.89 | +0.05 | +6.25% | 349 | 523 | 22.12% |
| BP241018C00045000 | 2024-04-25 11:00AM EDT | 45.00 | 0.56 | 0.63 | 0.68 | 0.00 | - | 9 | 391 | 21.92% |
| BP241018C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.50 | 0.47 | 0.52 | +0.12 | +31.58% | 1 | 2 | 21.85% |
| BP241018C00047000 | 2024-04-26 9:30AM EDT | 47.00 | 0.35 | 0.34 | 0.39 | +0.07 | +25.00% | 1 | 17 | 21.73% |
| BP241018C00050000 | 2024-04-23 3:56PM EDT | 50.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 63 | 21.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00025000 | 2024-04-03 1:08PM EDT | 25.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 2 | 36.52% |
| BP241018P00028000 | 2024-04-24 2:53PM EDT | 28.00 | 0.13 | 0.11 | 0.18 | 0.00 | - | 2 | 49 | 31.64% |
| BP241018P00029000 | 2024-04-15 2:35PM EDT | 29.00 | 0.22 | 0.15 | 0.18 | 0.00 | - | 2 | 4 | 29.00% |
| BP241018P00030000 | 2024-04-24 10:45AM EDT | 30.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 111 | 27.93% |
| BP241018P00031000 | 2024-03-15 3:23PM EDT | 31.00 | 0.54 | 0.32 | 0.36 | 0.00 | - | 7 | 47 | 28.42% |
| BP241018P00032000 | 2024-04-19 2:51PM EDT | 32.00 | 0.49 | 0.35 | 0.39 | 0.00 | - | 1 | 253 | 26.20% |
| BP241018P00033000 | 2024-04-23 11:09AM EDT | 33.00 | 0.52 | 0.46 | 0.51 | 0.00 | - | 10 | 180 | 25.49% |
| BP241018P00034000 | 2024-04-24 11:33AM EDT | 34.00 | 0.64 | 0.61 | 0.66 | 0.00 | - | 3 | 330 | 24.76% |
| BP241018P00035000 | 2024-04-25 10:59AM EDT | 35.00 | 0.83 | 0.79 | 0.85 | 0.00 | - | 6 | 400 | 24.12% |
| BP241018P00036000 | 2024-04-23 3:17PM EDT | 36.00 | 1.06 | 1.03 | 1.09 | 0.00 | - | 25 | 1,582 | 23.56% |
| BP241018P00037000 | 2024-04-24 11:34AM EDT | 37.00 | 1.39 | 1.32 | 1.38 | 0.00 | - | 9 | 310 | 22.99% |
| BP241018P00038000 | 2024-04-26 3:40PM EDT | 38.00 | 1.70 | 1.67 | 1.73 | -0.01 | -0.58% | 834 | 136 | 22.46% |
| BP241018P00039000 | 2024-04-26 1:11PM EDT | 39.00 | 2.09 | 2.09 | 2.17 | -0.11 | -5.00% | 199 | 746 | 22.22% |
| BP241018P00040000 | 2024-04-26 3:14PM EDT | 40.00 | 2.55 | 2.60 | 2.67 | +0.06 | +2.41% | 3 | 450 | 21.92% |
| BP241018P00041000 | 2024-04-24 1:56PM EDT | 41.00 | 3.25 | 3.15 | 3.25 | 0.00 | - | 52 | 254 | 21.75% |
| BP241018P00042000 | 2024-03-27 9:52AM EDT | 42.00 | 5.26 | 3.75 | 3.85 | 0.00 | - | 63 | 177 | 21.19% |
| BP241018P00043000 | 2024-03-21 10:46AM EDT | 43.00 | 5.55 | 5.20 | 6.65 | 0.00 | - | - | 3 | 41.33% |
| BP241018P00044000 | 2024-04-12 10:00AM EDT | 44.00 | 4.75 | 5.25 | 5.40 | 0.00 | - | 1 | 2 | 21.90% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 45.00 | 6.40 | 4.05 | 6.20 | 0.00 | - | - | 206 | 21.83% |
© 2024 Yahoo. All rights reserved.