BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-03-06 10:30AM EDT | 15.00 | 21.50 | 23.30 | 23.50 | 0.00 | - | 7 | 70 | 0.00% |
| BP241220C00018000 | 2024-02-22 3:41PM EDT | 18.00 | 17.85 | 19.00 | 20.85 | 0.00 | - | 3 | 3 | 0.00% |
| BP241220C00020000 | 2023-11-09 12:52PM EDT | 20.00 | 15.32 | 15.45 | 15.75 | 0.00 | - | 10 | 13 | 0.00% |
| BP241220C00023000 | 2024-04-29 2:32PM EDT | 23.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BP241220C00025000 | 2024-04-29 11:49AM EDT | 25.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241220C00027000 | 2024-04-29 11:50AM EDT | 27.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241220C00032000 | 2024-04-22 1:04PM EDT | 32.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220C00035000 | 2024-04-29 11:20AM EDT | 35.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP241220C00037000 | 2024-04-29 2:39PM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP241220C00040000 | 2024-04-29 3:42PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BP241220C00042000 | 2024-04-29 9:33AM EDT | 42.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BP241220C00045000 | 2024-04-29 10:17AM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BP241220C00047000 | 2024-04-26 10:49AM EDT | 47.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BP241220C00050000 | 2024-04-26 12:03PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BP241220C00055000 | 2024-03-28 9:55AM EDT | 55.00 | 0.06 | 0.06 | 0.16 | 0.00 | - | 200 | 713 | 24.17% |
| BP241220C00060000 | 2024-04-18 1:41PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-04-22 9:54AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP241220P00018000 | 2024-03-07 12:03PM EDT | 18.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 635 | 53.52% |
| BP241220P00020000 | 2024-04-04 1:41PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP241220P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BP241220P00025000 | 2024-04-23 2:26PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP241220P00027000 | 2024-04-22 3:57PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP241220P00030000 | 2024-04-29 2:02PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BP241220P00032000 | 2024-04-26 1:33PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BP241220P00035000 | 2024-04-29 2:27PM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BP241220P00037000 | 2024-04-25 1:45PM EDT | 37.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BP241220P00040000 | 2024-04-29 2:44PM EDT | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220P00042000 | 2024-04-24 1:49PM EDT | 42.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220P00045000 | 2024-04-25 1:39PM EDT | 45.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 47.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 50.00 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 55.86% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 77.66% |
© 2024 Yahoo. All rights reserved.