BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00020000 | 2024-04-25 11:23AM EDT | 20.00 | 19.39 | 17.10 | 21.50 | 0.00 | - | 1 | 340 | 64.14% |
| BP260116C00023000 | 2024-04-02 11:24AM EDT | 23.00 | 15.61 | 15.70 | 16.50 | 0.00 | - | 10 | 672 | 33.35% |
| BP260116C00025000 | 2024-04-30 3:17PM EDT | 25.00 | 14.25 | 13.00 | 15.20 | -0.40 | -2.73% | 1 | 4,868 | 36.55% |
| BP260116C00028000 | 2024-04-22 12:08PM EDT | 28.00 | 11.80 | 11.55 | 11.90 | 0.00 | - | 1 | 1,740 | 27.10% |
| BP260116C00030000 | 2024-04-29 11:50AM EDT | 30.00 | 10.67 | 10.05 | 11.15 | 0.00 | - | 3 | 3,807 | 32.28% |
| BP260116C00033000 | 2024-04-30 10:50AM EDT | 33.00 | 8.49 | 7.95 | 9.15 | -0.06 | -0.70% | 2 | 494 | 31.29% |
| BP260116C00035000 | 2024-04-29 10:53AM EDT | 35.00 | 6.88 | 6.65 | 7.15 | -0.42 | -5.75% | 4 | 2,397 | 26.29% |
| BP260116C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 6.31 | 5.75 | 5.95 | 0.00 | - | 100 | 2,739 | 25.44% |
| BP260116C00040000 | 2024-04-30 11:25AM EDT | 40.00 | 4.54 | 4.25 | 4.55 | -0.22 | -4.62% | 20 | 3,230 | 25.09% |
| BP260116C00042000 | 2024-04-24 2:43PM EDT | 42.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 351 | 2,092 | 24.54% |
| BP260116C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 2.88 | 2.51 | 2.81 | +0.06 | +2.13% | 23 | 1,248 | 24.63% |
| BP260116C00047000 | 2024-04-26 12:09PM EDT | 47.00 | 2.25 | 2.00 | 2.23 | 0.00 | - | 5 | 656 | 24.13% |
| BP260116C00050000 | 2024-04-29 2:42PM EDT | 50.00 | 1.47 | 1.38 | 1.58 | -0.14 | -8.70% | 6 | 455 | 23.72% |
| BP260116C00055000 | 2024-04-29 12:28PM EDT | 55.00 | 0.91 | 0.70 | 0.87 | 0.00 | - | 6 | 181 | 23.24% |
| BP260116C00060000 | 2024-04-29 12:26PM EDT | 60.00 | 0.47 | 0.38 | 0.48 | 0.00 | - | 1 | 777 | 23.07% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00020000 | 2024-04-23 9:57AM EDT | 20.00 | 0.37 | 0.26 | 0.46 | 0.00 | - | 1 | 862 | 35.84% |
| BP260116P00023000 | 2024-04-30 1:18PM EDT | 23.00 | 0.55 | 0.52 | 0.69 | -0.05 | -8.33% | 1 | 434 | 32.86% |
| BP260116P00025000 | 2024-04-30 3:21PM EDT | 25.00 | 0.78 | 0.73 | 0.88 | -0.08 | -9.30% | 27 | 141 | 30.91% |
| BP260116P00028000 | 2024-04-30 2:41PM EDT | 28.00 | 1.20 | 1.18 | 1.35 | +0.03 | +2.56% | 20 | 500 | 29.05% |
| BP260116P00030000 | 2024-04-30 9:46AM EDT | 30.00 | 1.56 | 1.57 | 1.74 | +0.01 | +0.65% | 1 | 344 | 27.78% |
| BP260116P00033000 | 2024-04-24 12:25PM EDT | 33.00 | 2.35 | 2.33 | 2.51 | 0.00 | - | 5 | 959 | 26.11% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 35.00 | 3.04 | 2.98 | 3.15 | 0.00 | - | 8 | 537 | 25.06% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 37.00 | 3.80 | 3.75 | 4.00 | 0.00 | - | 2 | 537 | 24.55% |
| BP260116P00040000 | 2024-04-24 1:26PM EDT | 40.00 | 5.04 | 5.10 | 5.35 | 0.00 | - | 2 | 531 | 23.00% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 42.00 | 5.90 | 6.20 | 6.55 | 0.00 | - | 1 | 126 | 22.69% |
| BP260116P00045000 | 2024-04-29 10:50AM EDT | 45.00 | 7.70 | 8.10 | 8.40 | 0.00 | - | 1 | 2,054 | 21.31% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 47.00 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 21.62% |
| BP260116P00050000 | 2024-04-25 12:54PM EDT | 50.00 | 11.41 | 11.90 | 13.15 | 0.00 | - | 2 | 681 | 25.81% |
| BP260116P00055000 | 2024-04-30 3:52PM EDT | 55.00 | 16.72 | 15.40 | 17.20 | +0.71 | +4.43% | 1 | 3 | 24.12% |
| BP260116P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 21.27 | 21.20 | 22.05 | +0.65 | +3.15% | 1 | 2 | 26.55% |
© 2024 Yahoo. All rights reserved.