BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BP240510C00032000 | 2024-05-01 3:17PM EDT | 32.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| BP240510C00035000 | 2024-05-03 2:59PM EDT | 35.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BP240510C00035500 | 2024-05-01 3:40PM EDT | 35.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP240510C00036000 | 2024-05-03 3:52PM EDT | 36.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 113 | 137 | 0.00% |
| BP240510C00036500 | 2024-05-03 3:49PM EDT | 36.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| BP240510C00037000 | 2024-05-02 9:35AM EDT | 37.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| BP240510C00037500 | 2024-05-03 1:38PM EDT | 37.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 0.00% |
| BP240510C00038000 | 2024-05-03 3:29PM EDT | 38.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 189 | 706 | 0.00% |
| BP240510C00038500 | 2024-05-03 3:35PM EDT | 38.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 159 | 499 | 0.00% |
| BP240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 303 | 1,432 | 0.00% |
| BP240510C00039500 | 2024-05-03 3:58PM EDT | 39.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 204 | 2,604 | 3.13% |
| BP240510C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 269 | 1,447 | 6.25% |
| BP240510C00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 113 | 436 | 6.25% |
| BP240510C00041000 | 2024-05-03 3:25PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 106 | 533 | 12.50% |
| BP240510C00041500 | 2024-05-03 2:36PM EDT | 41.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 79 | 12.50% |
| BP240510C00042000 | 2024-05-03 3:50PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 350 | 12.50% |
| BP240510C00042500 | 2024-05-03 2:29PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 25.00% |
| BP240510C00043000 | 2024-05-02 2:39PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 25.00% |
| BP240510C00043500 | 2024-05-03 12:15PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 25.00% |
| BP240510C00044000 | 2024-05-03 12:16PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 25.00% |
| BP240510C00045000 | 2024-04-29 9:57AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 190 | 25.00% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 135 | 50.00% |
| BP240510C00048000 | 2024-05-03 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 255 | 50.00% |
| BP240510C00049000 | 2024-05-03 3:29PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| BP240510C00050000 | 2024-05-03 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00027000 | 2024-04-30 10:11AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| BP240510P00028000 | 2024-04-30 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 707 | 50.00% |
| BP240510P00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,252 | 50.00% |
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 374 | 50.00% |
| BP240510P00030500 | 2024-05-03 1:50PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 50.00% |
| BP240510P00031000 | 2024-05-02 9:35AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| BP240510P00031500 | 2024-05-03 11:20AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BP240510P00032000 | 2024-05-03 12:10PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 275 | 50.00% |
| BP240510P00032500 | 2024-05-03 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 494 | 50.00% |
| BP240510P00033000 | 2024-05-03 11:30AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 392 | 25.00% |
| BP240510P00033500 | 2024-05-03 2:49PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 120 | 25.00% |
| BP240510P00034000 | 2024-05-03 2:49PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 199 | 25.00% |
| BP240510P00034500 | 2024-05-03 3:05PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 25.00% |
| BP240510P00035000 | 2024-05-03 3:34PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 299 | 25.00% |
| BP240510P00035500 | 2024-05-03 2:29PM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 25.00% |
| BP240510P00036000 | 2024-05-03 3:57PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 2,207 | 25.00% |
| BP240510P00036500 | 2024-05-03 3:30PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
| BP240510P00037000 | 2024-05-03 3:08PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 78 | 386 | 12.50% |
| BP240510P00037500 | 2024-05-03 3:43PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 707 | 12.50% |
| BP240510P00038000 | 2024-05-03 3:55PM EDT | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 57 | 1,428 | 6.25% |
| BP240510P00038500 | 2024-05-03 3:59PM EDT | 38.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 140 | 784 | 3.13% |
| BP240510P00039000 | 2024-05-03 3:38PM EDT | 39.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 62 | 193 | 1.56% |
| BP240510P00039500 | 2024-05-03 2:41PM EDT | 39.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 23 | 194 | 0.00% |
| BP240510P00040000 | 2024-05-03 3:59PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| BP240510P00040500 | 2024-05-02 2:05PM EDT | 40.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
© 2024 Yahoo. All rights reserved.