BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230406C00025000 | 2023-03-16 11:45AM EDT | 25.00 | 10.07 | 12.90 | 13.05 | 0.00 | - | - | 3 | 167.19% |
| BP230406C00032000 | 2023-03-13 3:19PM EDT | 32.00 | 6.25 | 5.90 | 6.05 | 0.00 | - | 1 | 1 | 76.56% |
| BP230406C00032500 | 2023-03-21 11:17AM EDT | 32.50 | 4.45 | 5.40 | 5.55 | 0.00 | - | - | 3 | 71.09% |
| BP230406C00033000 | 2023-03-23 3:00PM EDT | 33.00 | 3.65 | 4.90 | 5.05 | 0.00 | - | - | 3 | 64.84% |
| BP230406C00034000 | 2023-03-16 12:27PM EDT | 34.00 | 1.94 | 3.90 | 4.05 | 0.00 | - | - | 2 | 53.13% |
| BP230406C00034500 | 2023-03-31 11:56AM EDT | 34.50 | 3.45 | 3.40 | 3.55 | +1.81 | +110.37% | 1 | 3 | 60.94% |
| BP230406C00035000 | 2023-03-31 3:31PM EDT | 35.00 | 2.96 | 2.96 | 3.05 | +1.07 | +56.61% | 31 | 91 | 53.91% |
| BP230406C00035500 | 2023-03-29 1:36PM EDT | 35.50 | 2.32 | 2.42 | 2.59 | 0.00 | - | 3 | 17 | 51.37% |
| BP230406C00036000 | 2023-03-31 3:48PM EDT | 36.00 | 1.96 | 2.00 | 2.06 | -0.21 | -9.68% | 8 | 149 | 40.63% |
| BP230406C00036500 | 2023-03-31 11:22AM EDT | 36.50 | 1.51 | 1.54 | 1.60 | -0.29 | -16.11% | 17 | 37 | 36.72% |
| BP230406C00037000 | 2023-03-31 3:34PM EDT | 37.00 | 1.09 | 1.11 | 1.17 | -0.22 | -16.79% | 313 | 121 | 33.40% |
| BP230406C00037500 | 2023-03-31 3:38PM EDT | 37.50 | 0.72 | 0.74 | 0.78 | -0.16 | -18.18% | 396 | 313 | 30.18% |
| BP230406C00038000 | 2023-03-31 3:54PM EDT | 38.00 | 0.45 | 0.44 | 0.46 | -0.15 | -25.00% | 340 | 523 | 27.64% |
| BP230406C00038500 | 2023-03-31 3:46PM EDT | 38.50 | 0.22 | 0.22 | 0.24 | -0.12 | -35.29% | 135 | 131 | 26.17% |
| BP230406C00039000 | 2023-03-31 3:16PM EDT | 39.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 160 | 240 | 26.37% |
| BP230406C00039500 | 2023-03-31 3:35PM EDT | 39.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 72 | 77 | 27.15% |
| BP230406C00040000 | 2023-03-31 2:03PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 51 | 250 | 28.13% |
| BP230406C00040500 | 2023-03-29 9:39AM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 33.20% |
| BP230406C00041000 | 2023-03-30 3:55PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 149 | 32.03% |
| BP230406C00042000 | 2023-03-30 2:51PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 36 | 47.66% |
| BP230406C00043000 | 2023-03-28 11:51AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 100 | 50.78% |
| BP230406C00044000 | 2023-03-21 9:39AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 190 | 191 | 50.00% |
| BP230406C00045000 | 2023-03-27 10:15AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 211 | 65.63% |
| BP230406C00046000 | 2023-03-21 9:39AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 100 | 68.75% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230406P00025000 | 2023-03-16 2:12PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 6 | 150.00% |
| BP230406P00026000 | 2023-03-24 12:41PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 44 | 135.94% |
| BP230406P00027000 | 2023-03-27 9:51AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 125.00% |
| BP230406P00028000 | 2023-03-21 3:44PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 26 | 112.50% |
| BP230406P00029000 | 2023-03-27 11:41AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 65 | 95.31% |
| BP230406P00030000 | 2023-03-24 1:42PM EDT | 30.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 27 | 33 | 89.06% |
| BP230406P00030500 | 2023-03-24 1:42PM EDT | 30.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 27 | 32 | 84.38% |
| BP230406P00031000 | 2023-03-28 9:45AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 43 | 68.75% |
| BP230406P00032000 | 2023-03-29 2:11PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 660 | 67.19% |
| BP230406P00032500 | 2023-03-27 1:12PM EDT | 32.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 62.50% |
| BP230406P00033000 | 2023-03-28 10:54AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 207 | 56.25% |
| BP230406P00033500 | 2023-03-24 1:36PM EDT | 33.50 | 0.27 | 0.00 | 0.03 | 0.00 | - | 10 | 4 | 51.56% |
| BP230406P00034000 | 2023-03-31 2:42PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 142 | 48.44% |
| BP230406P00034500 | 2023-03-31 1:29PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 70 | 46.09% |
| BP230406P00035000 | 2023-03-31 3:52PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 254 | 40.23% |
| BP230406P00035500 | 2023-03-31 2:35PM EDT | 35.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 114 | 189 | 38.28% |
| BP230406P00036000 | 2023-03-31 3:56PM EDT | 36.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 122 | 35 | 34.77% |
| BP230406P00036500 | 2023-03-31 3:43PM EDT | 36.50 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 125 | 73 | 32.03% |
| BP230406P00037000 | 2023-03-31 3:52PM EDT | 37.00 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 130 | 1,727 | 29.69% |
| BP230406P00038000 | 2023-03-31 3:53PM EDT | 38.00 | 0.50 | 0.45 | 0.49 | -0.01 | -1.96% | 220 | 135 | 25.88% |
| BP230406P00039000 | 2023-03-30 2:36PM EDT | 39.00 | 1.15 | 1.10 | 1.17 | 0.00 | - | 2 | 26 | 25.39% |
| BP230406P00040000 | 2023-03-29 11:30AM EDT | 40.00 | 2.37 | 1.99 | 2.14 | 0.00 | - | 1 | 11 | 35.74% |
| BP230406P00041000 | 2023-03-08 4:27PM EDT | 41.00 | 1.92 | 3.00 | 3.15 | 0.00 | - | 1 | 0 | 48.83% |
© 2023 Yahoo. All rights reserved.
