BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00029000 | 2024-04-16 1:31PM EDT | 29.00 | 9.55 | 8.55 | 10.60 | 0.00 | - | 4 | 14 | 107.81% |
| BP240426C00035000 | 2024-04-19 3:56PM EDT | 35.00 | 3.53 | 3.50 | 5.40 | -1.72 | -32.76% | 4 | 3 | 111.91% |
| BP240426C00036000 | 2024-04-19 3:56PM EDT | 36.00 | 2.61 | 2.37 | 3.15 | +0.27 | +11.54% | 111 | 146 | 51.17% |
| BP240426C00037000 | 2024-04-18 11:23AM EDT | 37.00 | 1.57 | 1.46 | 1.66 | +0.08 | +5.37% | 1 | 235 | 30.08% |
| BP240426C00038000 | 2024-04-19 3:38PM EDT | 38.00 | 0.78 | 0.78 | 0.81 | +0.31 | +65.96% | 197 | 401 | 24.02% |
| BP240426C00039000 | 2024-04-19 3:58PM EDT | 39.00 | 0.28 | 0.25 | 0.28 | +0.13 | +86.67% | 599 | 1,152 | 22.56% |
| BP240426C00040000 | 2024-04-19 3:57PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 1,006 | 1,231 | 23.63% |
| BP240426C00041000 | 2024-04-19 3:41PM EDT | 41.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 206 | 1,219 | 28.91% |
| BP240426C00042000 | 2024-04-17 2:57PM EDT | 42.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 188 | 44.53% |
| BP240426C00044000 | 2024-04-12 10:54AM EDT | 44.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00032000 | 2024-04-11 12:38PM EDT | 32.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 75 | 170 | 89.06% |
| BP240426P00033000 | 2024-04-11 12:34PM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 626 | 50.00% |
| BP240426P00034000 | 2024-04-18 1:44PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 521 | 45.31% |
| BP240426P00035000 | 2024-04-18 9:47AM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 200 | 306 | 51.56% |
| BP240426P00036000 | 2024-04-16 11:13AM EDT | 36.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 223 | 32.81% |
| BP240426P00037000 | 2024-04-19 12:36PM EDT | 37.00 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 24 | 272 | 24.22% |
| BP240426P00038000 | 2024-04-19 3:59PM EDT | 38.00 | 0.24 | 0.21 | 0.24 | -0.27 | -52.94% | 204 | 1,226 | 21.49% |
| BP240426P00039000 | 2024-04-19 2:35PM EDT | 39.00 | 0.74 | 0.69 | 0.71 | -0.39 | -34.51% | 43 | 101 | 20.02% |
| BP240426P00040000 | 2024-04-16 11:05AM EDT | 40.00 | 1.58 | 1.09 | 1.54 | 0.00 | - | 7 | 454 | 21.88% |
| BP240426P00041000 | 2024-04-16 11:20AM EDT | 41.00 | 2.55 | 1.79 | 3.20 | 0.00 | - | 4 | 3 | 76.37% |
© 2024 Yahoo. All rights reserved.