BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-02-14 4:34PM EDT | 15.00 | 20.70 | 21.25 | 24.60 | 0.00 | - | 12 | 1 | 86.96% |
| BP250117C00018000 | 2024-04-02 2:25PM EDT | 18.00 | 20.65 | 20.85 | 21.00 | 0.00 | - | 1 | 2 | 52.25% |
| BP250117C00020000 | 2024-04-29 12:46PM EDT | 20.00 | 19.50 | 18.85 | 19.05 | 0.00 | - | 1 | 48 | 48.00% |
| BP250117C00023000 | 2024-04-30 11:10AM EDT | 23.00 | 16.20 | 15.85 | 16.05 | -0.35 | -2.11% | 14 | 140 | 39.16% |
| BP250117C00025000 | 2024-04-26 10:18AM EDT | 25.00 | 14.32 | 13.90 | 14.05 | 0.00 | - | 1 | 436 | 33.89% |
| BP250117C00028000 | 2024-04-29 9:53AM EDT | 28.00 | 11.73 | 11.00 | 11.25 | 0.00 | - | 1 | 279 | 30.96% |
| BP250117C00030000 | 2024-04-30 12:34PM EDT | 30.00 | 9.35 | 9.25 | 9.40 | -0.65 | -6.50% | 3 | 1,812 | 28.32% |
| BP250117C00032000 | 2024-04-16 9:44AM EDT | 32.00 | 7.50 | 7.60 | 7.75 | 0.00 | - | 1 | 1,205 | 27.54% |
| BP250117C00035000 | 2024-04-26 3:33PM EDT | 35.00 | 5.67 | 5.35 | 5.50 | -0.23 | -3.90% | 1 | 2,509 | 26.06% |
| BP250117C00037000 | 2024-04-30 11:25AM EDT | 37.00 | 4.30 | 4.05 | 4.15 | -0.05 | -1.15% | 20 | 9,657 | 24.71% |
| BP250117C00040000 | 2024-04-30 11:41AM EDT | 40.00 | 2.63 | 2.51 | 2.60 | -0.18 | -6.41% | 4 | 15,725 | 23.73% |
| BP250117C00042000 | 2024-04-26 2:33PM EDT | 42.00 | 2.05 | 1.76 | 1.82 | 0.00 | - | 7 | 4,263 | 23.17% |
| BP250117C00045000 | 2024-04-30 12:03PM EDT | 45.00 | 0.98 | 0.97 | 1.02 | -0.18 | -15.52% | 115 | 6,012 | 22.69% |
| BP250117C00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.78 | 0.63 | 0.67 | 0.00 | - | 24 | 3,487 | 22.46% |
| BP250117C00050000 | 2024-04-26 10:46AM EDT | 50.00 | 0.38 | 0.32 | 0.35 | +0.02 | +5.56% | 1 | 3,933 | 22.32% |
| BP250117C00055000 | 2024-04-29 11:49AM EDT | 55.00 | 0.15 | 0.09 | 0.18 | 0.00 | - | 8 | 1,092 | 24.37% |
| BP250117C00060000 | 2024-04-30 2:47PM EDT | 60.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 3,218 | 24.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 1,220 | 52.34% |
| BP250117P00018000 | 2024-04-17 11:16AM EDT | 18.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 15 | 303 | 44.82% |
| BP250117P00020000 | 2024-04-25 3:55PM EDT | 20.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 1,898 | 39.26% |
| BP250117P00023000 | 2024-04-26 3:47PM EDT | 23.00 | 0.15 | 0.10 | 0.16 | +0.04 | +36.36% | 10 | 2,393 | 35.94% |
| BP250117P00025000 | 2024-04-30 1:30PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | -0.08 | -33.33% | 2 | 2,901 | 32.47% |
| BP250117P00028000 | 2024-04-26 3:08PM EDT | 28.00 | 0.32 | 0.33 | 0.37 | 0.00 | - | 10 | 1,170 | 29.49% |
| BP250117P00030000 | 2024-04-30 12:13PM EDT | 30.00 | 0.53 | 0.51 | 0.54 | +0.05 | +10.42% | 2 | 21,199 | 27.49% |
| BP250117P00032000 | 2024-04-26 12:57PM EDT | 32.00 | 0.71 | 0.78 | 0.81 | 0.00 | - | 10 | 2,869 | 25.93% |
| BP250117P00035000 | 2024-04-26 12:17PM EDT | 35.00 | 1.44 | 1.43 | 1.47 | +0.11 | +8.27% | 1 | 15,749 | 24.05% |
| BP250117P00037000 | 2024-04-30 12:42PM EDT | 37.00 | 2.14 | 2.08 | 2.14 | +0.24 | +12.63% | 52 | 5,717 | 23.07% |
| BP250117P00040000 | 2024-04-29 10:43AM EDT | 40.00 | 3.25 | 3.45 | 3.55 | 0.00 | - | 23 | 900 | 21.88% |
| BP250117P00042000 | 2024-04-11 9:31AM EDT | 42.00 | 4.20 | 4.65 | 4.90 | 0.00 | - | 2 | 805 | 22.27% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 45.00 | 5.85 | 6.85 | 7.00 | 0.00 | - | 5 | 478 | 20.62% |
| BP250117P00047000 | 2024-04-24 3:35PM EDT | 47.00 | 8.20 | 8.60 | 9.00 | 0.00 | - | 38 | 705 | 24.00% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 50.64% |
| BP250117P00055000 | 2024-01-10 11:46AM EDT | 55.00 | 20.30 | 18.95 | 20.60 | 0.00 | - | 2 | 7 | 61.62% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 55.65% |
© 2024 Yahoo. All rights reserved.