BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929C00025000 | 2023-09-27 12:41PM EDT | 25.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230929C00033500 | 2023-09-14 10:11AM EDT | 33.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP230929C00034000 | 2023-09-21 3:35PM EDT | 34.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP230929C00035000 | 2023-09-25 3:33PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230929C00036000 | 2023-09-27 3:48PM EDT | 36.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BP230929C00036500 | 2023-09-27 1:14PM EDT | 36.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP230929C00037000 | 2023-09-27 3:36PM EDT | 37.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP230929C00037500 | 2023-09-27 11:35AM EDT | 37.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230929C00038000 | 2023-09-27 1:36PM EDT | 38.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BP230929C00038500 | 2023-09-27 3:22PM EDT | 38.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| BP230929C00039000 | 2023-09-27 3:59PM EDT | 39.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.00% |
| BP230929C00039500 | 2023-09-27 3:59PM EDT | 39.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,783 | 0 | 0.39% |
| BP230929C00040000 | 2023-09-27 3:57PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 6.25% |
| BP230929C00040500 | 2023-09-27 3:58PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| BP230929C00041000 | 2023-09-27 3:15PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BP230929C00041500 | 2023-09-27 9:35AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BP230929C00042000 | 2023-09-22 12:51PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BP230929C00042500 | 2023-09-12 1:47PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP230929C00043000 | 2023-09-12 1:52PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929P00025000 | 2023-08-11 2:40PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 256.25% |
| BP230929P00030000 | 2023-08-14 10:51AM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 0 | 210.94% |
| BP230929P00031000 | 2023-08-31 11:47AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP230929P00032000 | 2023-09-06 10:26AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP230929P00033000 | 2023-09-08 10:01AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP230929P00034000 | 2023-09-13 12:55PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP230929P00035000 | 2023-09-15 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP230929P00036000 | 2023-09-26 11:56AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BP230929P00036500 | 2023-09-25 12:40PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| BP230929P00037000 | 2023-09-27 10:39AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BP230929P00037500 | 2023-09-27 3:22PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| BP230929P00038000 | 2023-09-27 2:54PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| BP230929P00038500 | 2023-09-27 3:56PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| BP230929P00039000 | 2023-09-27 3:51PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BP230929P00039500 | 2023-09-27 3:56PM EDT | 39.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 0.00% |
| BP230929P00040000 | 2023-09-27 3:17PM EDT | 40.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP230929P00040500 | 2023-09-27 11:55AM EDT | 40.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP230929P00041000 | 2023-09-27 11:33AM EDT | 41.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230929P00041500 | 2023-09-27 10:17AM EDT | 41.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230929P00042500 | 2023-09-27 3:15PM EDT | 42.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP230929P00048000 | 2023-09-27 1:54PM EDT | 48.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
