BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607C00030000 | 2024-05-03 9:31AM EDT | 30.00 | 8.57 | 6.85 | 9.40 | 0.00 | - | 1 | 1 | 168.36% |
| BP240607C00031000 | 2024-05-08 11:28AM EDT | 31.00 | 6.63 | 4.80 | 8.40 | 0.00 | - | - | 2 | 75.78% |
| BP240607C00032000 | 2024-05-24 2:28PM EDT | 32.00 | 4.74 | 4.60 | 7.40 | 0.00 | - | 1 | 1 | 122.07% |
| BP240607C00035000 | 2024-05-28 3:44PM EDT | 35.00 | 2.60 | 1.91 | 2.73 | 0.00 | - | 1 | 3 | 50.20% |
| BP240607C00035500 | 2024-05-23 10:01AM EDT | 35.50 | 1.61 | 1.81 | 2.39 | 0.00 | - | - | 2 | 55.86% |
| BP240607C00036000 | 2024-05-31 3:30PM EDT | 36.00 | 1.53 | 1.60 | 1.73 | +0.49 | +47.12% | 42 | 21 | 35.74% |
| BP240607C00036500 | 2024-05-31 12:29PM EDT | 36.50 | 1.02 | 1.16 | 1.35 | +0.32 | +45.71% | 23 | 132 | 36.23% |
| BP240607C00037000 | 2024-05-31 3:59PM EDT | 37.00 | 0.75 | 0.78 | 0.80 | +0.32 | +74.42% | 278 | 325 | 24.12% |
| BP240607C00037500 | 2024-05-31 3:58PM EDT | 37.50 | 0.46 | 0.45 | 0.48 | +0.23 | +100.00% | 660 | 461 | 23.15% |
| BP240607C00038000 | 2024-05-31 3:54PM EDT | 38.00 | 0.23 | 0.22 | 0.25 | +0.13 | +130.00% | 347 | 273 | 22.27% |
| BP240607C00038500 | 2024-05-31 3:59PM EDT | 38.50 | 0.11 | 0.11 | 0.14 | +0.05 | +83.33% | 255 | 179 | 23.83% |
| BP240607C00039000 | 2024-05-31 3:52PM EDT | 39.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 43 | 1,206 | 23.44% |
| BP240607C00039500 | 2024-05-30 1:33PM EDT | 39.50 | 0.02 | 0.03 | 0.24 | 0.00 | - | 206 | 145 | 45.31% |
| BP240607C00040000 | 2024-05-30 12:15PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 355 | 31.25% |
| BP240607C00040500 | 2024-05-28 9:42AM EDT | 40.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 110 | 141 | 57.42% |
| BP240607C00041000 | 2024-05-31 2:52PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 185 | 38.67% |
| BP240607C00041500 | 2024-05-29 9:42AM EDT | 41.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 100 | 42.97% |
| BP240607C00042000 | 2024-05-28 3:02PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 30 | 413 | 46.88% |
| BP240607C00042500 | 2024-05-28 9:37AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 55 | 70 | 50.78% |
| BP240607C00043000 | 2024-05-23 9:59AM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 300 | 280 | 51.56% |
| BP240607C00044000 | 2024-05-31 3:37PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 208 | 56.25% |
| BP240607C00045000 | 2024-05-28 3:42PM EDT | 45.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 65 | 88.28% |
| BP240607C00046000 | 2024-05-29 1:47PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 590 | 69.53% |
| BP240607C00047000 | 2024-05-28 10:18AM EDT | 47.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 277 | 124.02% |
| BP240607C00048000 | 2024-05-06 11:33AM EDT | 48.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 180 | 148.24% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240607P00028000 | 2024-05-17 9:56AM EDT | 28.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 135.55% |
| BP240607P00030000 | 2024-05-31 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 170 | 68.75% |
| BP240607P00031000 | 2024-05-31 12:58PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 350 | 59.38% |
| BP240607P00032000 | 2024-05-28 11:49AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 340 | 50.00% |
| BP240607P00032500 | 2024-05-31 9:44AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 355 | 53.13% |
| BP240607P00033000 | 2024-05-29 9:41AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 115 | 419 | 50.78% |
| BP240607P00033500 | 2024-05-29 9:40AM EDT | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 350 | 49.22% |
| BP240607P00034000 | 2024-05-28 9:47AM EDT | 34.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 131 | 404 | 46.09% |
| BP240607P00034500 | 2024-05-31 1:08PM EDT | 34.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 238 | 40.63% |
| BP240607P00035000 | 2024-05-28 9:58AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 17 | 165 | 35.16% |
| BP240607P00035500 | 2024-05-31 2:06PM EDT | 35.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 39 | 17 | 30.86% |
| BP240607P00036000 | 2024-05-31 3:50PM EDT | 36.00 | 0.05 | 0.01 | 0.06 | -0.09 | -64.29% | 97 | 83 | 26.17% |
| BP240607P00036500 | 2024-05-31 3:29PM EDT | 36.50 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 7 | 116 | 23.44% |
| BP240607P00037000 | 2024-05-31 3:03PM EDT | 37.00 | 0.18 | 0.12 | 0.18 | -0.28 | -60.87% | 107 | 190 | 21.09% |
| BP240607P00037500 | 2024-05-31 3:57PM EDT | 37.50 | 0.35 | 0.33 | 0.36 | -0.45 | -56.25% | 534 | 147 | 20.51% |
| BP240607P00038000 | 2024-05-31 2:55PM EDT | 38.00 | 0.64 | 0.61 | 0.64 | -0.51 | -44.35% | 125 | 141 | 20.02% |
| BP240607P00038500 | 2024-05-29 12:03PM EDT | 38.50 | 1.36 | 0.83 | 1.12 | 0.00 | - | 4 | 5 | 27.25% |
| BP240607P00039000 | 2024-05-28 1:14PM EDT | 39.00 | 1.68 | 0.75 | 1.63 | 0.00 | - | 1 | 1 | 35.35% |
| BP240607P00040000 | 2024-05-17 12:30PM EDT | 40.00 | 2.59 | 2.35 | 4.45 | 0.00 | - | 1 | 1 | 98.34% |
| BP240607P00043000 | 2024-05-06 12:32PM EDT | 43.00 | 4.05 | 3.70 | 7.25 | 0.00 | - | - | 0 | 58.98% |
© 2024 Yahoo. All rights reserved.