BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 28.00 | 9.40 | 8.50 | 11.50 | 0.00 | - | - | 4 | 89.26% |
| BP240628C00035000 | 2024-05-24 3:33PM EDT | 35.00 | 2.06 | 1.00 | 4.85 | 0.00 | - | 1 | 1 | 86.91% |
| BP240628C00037000 | 2024-05-30 1:47PM EDT | 37.00 | 0.74 | 0.94 | 1.20 | 0.00 | - | 1 | 269 | 21.88% |
| BP240628C00038000 | 2024-05-31 3:47PM EDT | 38.00 | 0.61 | 0.35 | 0.65 | +0.20 | +48.78% | 23 | 345 | 20.66% |
| BP240628C00039000 | 2024-05-31 3:48PM EDT | 39.00 | 0.24 | 0.13 | 0.28 | +0.04 | +20.00% | 67 | 172 | 19.24% |
| BP240628C00040000 | 2024-05-31 2:19PM EDT | 40.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 140 | 329 | 19.53% |
| BP240628C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 1 | 26 | 21.68% |
| BP240628C00042000 | 2024-05-29 9:59AM EDT | 42.00 | 0.04 | 0.02 | 0.38 | 0.00 | - | 130 | 98 | 41.41% |
| BP240628C00043000 | 2024-05-31 12:09PM EDT | 43.00 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 200 | 219 | 56.06% |
| BP240628C00044000 | 2024-05-31 12:07PM EDT | 44.00 | 0.03 | 0.01 | 0.63 | 0.00 | - | 480 | 601 | 61.57% |
| BP240628C00045000 | 2024-05-20 9:34AM EDT | 45.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 1 | 67.19% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00030000 | 2024-05-30 10:28AM EDT | 30.00 | 0.02 | 0.01 | 1.75 | 0.00 | - | 100 | 75 | 93.65% |
| BP240628P00031000 | 2024-05-31 9:38AM EDT | 31.00 | 0.03 | 0.01 | 1.24 | 0.00 | - | 200 | 240 | 74.17% |
| BP240628P00032000 | 2024-05-30 12:32PM EDT | 32.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 100 | 313 | 66.80% |
| BP240628P00033000 | 2024-05-29 9:54AM EDT | 33.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 200 | 201 | 29.10% |
| BP240628P00034000 | 2024-05-29 1:04PM EDT | 34.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 1 | 24.51% |
| BP240628P00035000 | 2024-05-31 10:04AM EDT | 35.00 | 0.10 | 0.08 | 0.11 | -0.06 | -37.50% | 9 | 22 | 21.19% |
| BP240628P00036000 | 2024-05-31 3:02PM EDT | 36.00 | 0.23 | 0.14 | 0.22 | -0.13 | -36.11% | 2 | 62 | 19.04% |
| BP240628P00037000 | 2024-05-31 1:00PM EDT | 37.00 | 0.48 | 0.23 | 0.68 | -0.21 | -30.43% | 41 | 159 | 23.19% |
| BP240628P00038000 | 2024-05-29 11:45AM EDT | 38.00 | 1.12 | 0.67 | 0.95 | 0.00 | - | 100 | 139 | 17.43% |
| BP240628P00041000 | 2024-05-28 2:16PM EDT | 41.00 | 3.69 | 1.67 | 5.35 | 0.00 | - | 1 | 0 | 79.05% |
© 2024 Yahoo. All rights reserved.