BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241011C00023000 | 2024-10-07 12:53PM EDT | 23.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241011C00024000 | 2024-10-07 12:53PM EDT | 24.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241011C00025000 | 2024-09-16 10:03AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241011C00026000 | 2024-09-13 1:22PM EDT | 26.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241011C00027000 | 2024-09-24 9:46AM EDT | 27.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241011C00028000 | 2024-09-24 9:46AM EDT | 28.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241011C00028500 | 2024-09-26 2:57PM EDT | 28.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP241011C00029000 | 2024-10-07 1:25PM EDT | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241011C00029500 | 2024-09-27 11:38AM EDT | 29.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241011C00030000 | 2024-10-09 9:30AM EDT | 30.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP241011C00030500 | 2024-10-09 11:06AM EDT | 30.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241011C00031000 | 2024-10-09 12:09PM EDT | 31.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP241011C00031500 | 2024-10-09 3:13PM EDT | 31.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| BP241011C00032000 | 2024-10-09 3:57PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,132 | 0 | 0.39% |
| BP241011C00032500 | 2024-10-09 3:44PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| BP241011C00033000 | 2024-10-09 3:18PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| BP241011C00033500 | 2024-10-09 3:18PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| BP241011C00034000 | 2024-10-09 3:17PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| BP241011C00034500 | 2024-10-09 3:36PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| BP241011C00035000 | 2024-10-09 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BP241011C00035500 | 2024-10-07 3:42PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| BP241011C00036000 | 2024-10-09 12:57PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BP241011C00037000 | 2024-10-07 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BP241011C00037500 | 2024-10-03 10:19AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP241011C00038000 | 2024-10-07 9:57AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BP241011C00039000 | 2024-09-12 1:16PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241011P00027000 | 2024-09-10 10:52AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP241011P00028000 | 2024-09-30 10:04AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP241011P00028500 | 2024-10-04 9:38AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BP241011P00029000 | 2024-10-02 9:57AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP241011P00029500 | 2024-10-09 10:22AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BP241011P00030000 | 2024-10-09 11:51AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BP241011P00030500 | 2024-10-09 10:40AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP241011P00031000 | 2024-10-09 2:04PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BP241011P00031500 | 2024-10-09 3:56PM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,485 | 0 | 6.25% |
| BP241011P00032000 | 2024-10-09 3:59PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,026 | 0 | 0.00% |
| BP241011P00032500 | 2024-10-09 1:55PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP241011P00033000 | 2024-10-09 3:59PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BP241011P00033500 | 2024-10-09 1:58PM EDT | 33.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241011P00034000 | 2024-10-08 10:25AM EDT | 34.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP241011P00034500 | 2024-10-08 3:40PM EDT | 34.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241011P00035000 | 2024-10-09 9:51AM EDT | 35.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.