BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-05-09 10:13AM EDT | 25.00 | 12.93 | 12.45 | 12.90 | 0.00 | - | 20 | 387 | 152.34% |
| BP240517C00029000 | 2024-02-27 4:41PM EDT | 29.00 | 6.85 | 7.95 | 9.95 | 0.00 | - | 51 | 57 | 116.41% |
| BP240517C00030000 | 2024-05-07 12:32PM EDT | 30.00 | 7.96 | 6.80 | 8.90 | 0.00 | - | 4 | 224 | 70.31% |
| BP240517C00031000 | 2024-05-06 2:50PM EDT | 31.00 | 8.30 | 6.45 | 6.95 | 0.00 | - | 1 | 8 | 91.99% |
| BP240517C00032000 | 2024-04-18 10:45AM EDT | 32.00 | 6.60 | 4.80 | 6.80 | 0.00 | - | 1 | 285 | 157.42% |
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 33.00 | 6.45 | 4.30 | 5.90 | 0.00 | - | 9 | 338 | 85.94% |
| BP240517C00034000 | 2024-05-01 9:32AM EDT | 34.00 | 4.57 | 3.60 | 4.60 | 0.00 | - | 5 | 55 | 72.07% |
| BP240517C00035000 | 2024-05-10 2:58PM EDT | 35.00 | 2.83 | 2.68 | 3.60 | -0.27 | -8.71% | 8 | 880 | 61.33% |
| BP240517C00035500 | 2024-05-07 3:58PM EDT | 35.50 | 2.17 | 2.20 | 3.25 | 0.00 | - | 7 | 8 | 59.86% |
| BP240517C00036000 | 2024-05-10 12:32PM EDT | 36.00 | 1.93 | 1.72 | 1.90 | +0.39 | +25.32% | 7 | 991 | 27.15% |
| BP240517C00036500 | 2024-05-10 3:51PM EDT | 36.50 | 1.40 | 1.02 | 2.04 | -0.07 | -4.76% | 21 | 568 | 61.33% |
| BP240517C00037000 | 2024-05-10 2:51PM EDT | 37.00 | 0.86 | 0.76 | 0.94 | +0.16 | +22.86% | 77 | 2,495 | 18.46% |
| BP240517C00037500 | 2024-05-10 3:37PM EDT | 37.50 | 0.50 | 0.47 | 0.53 | -0.20 | -28.57% | 29 | 1,405 | 16.02% |
| BP240517C00038000 | 2024-05-10 3:56PM EDT | 38.00 | 0.23 | 0.21 | 0.25 | -0.11 | -32.35% | 615 | 2,915 | 15.43% |
| BP240517C00038500 | 2024-05-10 3:24PM EDT | 38.50 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 260 | 1,112 | 16.31% |
| BP240517C00039000 | 2024-05-10 3:31PM EDT | 39.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 184 | 4,612 | 18.75% |
| BP240517C00039500 | 2024-05-10 3:29PM EDT | 39.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 67 | 4,479 | 21.68% |
| BP240517C00040000 | 2024-05-10 3:01PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 67 | 6,575 | 24.81% |
| BP240517C00040500 | 2024-05-10 10:16AM EDT | 40.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 1,187 | 30.86% |
| BP240517C00041000 | 2024-05-10 2:07PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 112 | 3,698 | 33.20% |
| BP240517C00041500 | 2024-05-07 10:44AM EDT | 41.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 2,070 | 37.11% |
| BP240517C00042000 | 2024-05-10 1:33PM EDT | 42.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 3 | 5,405 | 55.08% |
| BP240517C00042500 | 2024-05-07 11:00AM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 36 | 44.92% |
| BP240517C00043000 | 2024-05-08 12:47PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 787 | 48.44% |
| BP240517C00043500 | 2024-05-07 9:39AM EDT | 43.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 121 | 52.34% |
| BP240517C00044000 | 2024-05-10 1:42PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 255 | 52.34% |
| BP240517C00045000 | 2024-05-10 11:13AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 35 | 291 | 50.00% |
| BP240517C00046000 | 2024-05-08 3:07PM EDT | 46.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 121 | 86.72% |
| BP240517C00048000 | 2024-04-22 1:10PM EDT | 48.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 4 | 101.17% |
| BP240517C00050000 | 2024-05-06 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 100.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00025000 | 2024-04-26 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 36 | 36 | 168.75% |
| BP240517P00028000 | 2024-04-30 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 248 | 128.91% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 92.97% |
| BP240517P00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 160 | 953 | 103.13% |
| BP240517P00031000 | 2024-05-09 10:35AM EDT | 31.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 25 | 344 | 92.19% |
| BP240517P00032000 | 2024-05-10 9:56AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 484 | 56.25% |
| BP240517P00032500 | 2024-05-10 3:12PM EDT | 32.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 101 | 562 | 53.91% |
| BP240517P00033000 | 2024-05-09 10:24AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 842 | 52.34% |
| BP240517P00033500 | 2024-05-10 9:30AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 226 | 47.66% |
| BP240517P00034000 | 2024-05-09 1:24PM EDT | 34.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 250 | 3,181 | 45.31% |
| BP240517P00034500 | 2024-05-09 1:26PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 210 | 235 | 37.89% |
| BP240517P00035000 | 2024-05-10 1:56PM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 31 | 1,382 | 32.81% |
| BP240517P00035500 | 2024-05-10 9:50AM EDT | 35.50 | 0.09 | 0.02 | 0.04 | +0.06 | +200.00% | 29 | 66 | 29.69% |
| BP240517P00036000 | 2024-05-10 2:43PM EDT | 36.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 74 | 2,460 | 25.98% |
| BP240517P00036500 | 2024-05-10 2:48PM EDT | 36.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 109 | 1,499 | 24.22% |
| BP240517P00037000 | 2024-05-10 3:59PM EDT | 37.00 | 0.18 | 0.16 | 0.19 | +0.05 | +38.46% | 194 | 2,341 | 24.32% |
| BP240517P00037500 | 2024-05-10 3:36PM EDT | 37.50 | 0.37 | 0.36 | 0.39 | +0.09 | +32.14% | 364 | 1,984 | 26.07% |
| BP240517P00038000 | 2024-05-10 3:55PM EDT | 38.00 | 0.67 | 0.67 | 0.72 | +0.09 | +15.52% | 759 | 2,574 | 30.37% |
| BP240517P00038500 | 2024-05-10 3:16PM EDT | 38.50 | 1.09 | 1.08 | 1.23 | +0.14 | +14.74% | 17 | 1,444 | 40.82% |
| BP240517P00039000 | 2024-05-10 11:05AM EDT | 39.00 | 1.63 | 1.55 | 1.72 | +0.22 | +15.60% | 2 | 657 | 48.93% |
| BP240517P00039500 | 2024-05-10 10:37AM EDT | 39.50 | 1.80 | 2.02 | 2.25 | -0.27 | -13.04% | 15 | 197 | 52.15% |
| BP240517P00040000 | 2024-05-10 2:58PM EDT | 40.00 | 2.61 | 2.30 | 3.45 | +0.09 | +3.57% | 6 | 1,638 | 72.75% |
| BP240517P00040500 | 2024-05-06 2:01PM EDT | 40.50 | 1.96 | 2.60 | 3.85 | 0.00 | - | 44 | 96 | 71.39% |
| BP240517P00041000 | 2024-05-06 11:45AM EDT | 41.00 | 2.31 | 3.50 | 4.25 | 0.00 | - | 14 | 85 | 86.82% |
| BP240517P00041500 | 2024-05-06 12:32PM EDT | 41.50 | 2.61 | 2.99 | 5.40 | 0.00 | - | 4 | 6 | 82.42% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 2.90 | 5.20 | 0.00 | - | 2 | 6 | 118.56% |
| BP240517P00042500 | 2024-04-25 2:02PM EDT | 42.50 | 3.25 | 5.00 | 5.65 | 0.00 | - | - | 45 | 102.73% |
| BP240517P00043000 | 2024-05-08 9:44AM EDT | 43.00 | 6.10 | 4.50 | 6.60 | 0.00 | - | 1 | 9 | 89.36% |
| BP240517P00045000 | 2024-05-07 1:36PM EDT | 45.00 | 7.55 | 7.45 | 8.15 | 0.00 | - | 10 | 366 | 128.42% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 9.45 | 9.60 | 0.00 | - | - | 3 | 124.81% |
| BP240517P00048000 | 2024-05-01 10:09AM EDT | 48.00 | 9.95 | 10.50 | 10.60 | 0.00 | - | - | 7 | 135.55% |
| BP240517P00050000 | 2024-05-10 11:44AM EDT | 50.00 | 12.45 | 11.45 | 13.60 | -0.55 | -4.23% | 483 | 604 | 149.02% |
© 2024 Yahoo. All rights reserved.