BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00032000 | 2024-06-20 10:03AM EDT | 32.00 | 4.15 | 2.69 | 5.60 | 0.00 | - | - | 15 | 115.33% |
| BP240802C00033000 | 2024-07-23 10:54AM EDT | 33.00 | 2.18 | 2.34 | 2.57 | 0.00 | - | 2 | 58 | 58.20% |
| BP240802C00034000 | 2024-07-26 3:04PM EDT | 34.00 | 1.57 | 1.48 | 1.56 | +0.40 | +34.19% | 5 | 7 | 40.82% |
| BP240802C00034500 | 2024-07-26 3:49PM EDT | 34.50 | 1.13 | 1.13 | 1.18 | +0.20 | +21.51% | 21 | 32 | 38.67% |
| BP240802C00035000 | 2024-07-26 3:38PM EDT | 35.00 | 0.81 | 0.83 | 0.88 | -0.04 | -4.71% | 132 | 241 | 38.57% |
| BP240802C00035500 | 2024-07-26 3:57PM EDT | 35.50 | 0.60 | 0.60 | 0.65 | +0.01 | +1.69% | 231 | 1,582 | 39.36% |
| BP240802C00036000 | 2024-07-26 3:51PM EDT | 36.00 | 0.40 | 0.40 | 0.42 | -0.01 | -2.44% | 250 | 3,244 | 37.31% |
| BP240802C00036500 | 2024-07-26 3:49PM EDT | 36.50 | 0.26 | 0.21 | 0.27 | +0.02 | +8.33% | 1,337 | 1,883 | 36.91% |
| BP240802C00037000 | 2024-07-26 3:54PM EDT | 37.00 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 1,111 | 1,202 | 36.13% |
| BP240802C00037500 | 2024-07-26 3:29PM EDT | 37.50 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 42 | 314 | 36.72% |
| BP240802C00038000 | 2024-07-26 3:33PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 58 | 2,805 | 37.11% |
| BP240802C00038500 | 2024-07-26 3:29PM EDT | 38.50 | 0.04 | 0.03 | 0.22 | +0.01 | +33.33% | 9 | 85 | 50.20% |
| BP240802C00039000 | 2024-07-26 3:58PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 103 | 1,664 | 40.63% |
| BP240802C00039500 | 2024-07-23 10:12AM EDT | 39.50 | 0.02 | 0.01 | 1.73 | 0.00 | - | - | 52 | 117.77% |
| BP240802C00040000 | 2024-07-26 11:42AM EDT | 40.00 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 201 | 218 | 64.65% |
| BP240802C00040500 | 2024-07-22 10:18AM EDT | 40.50 | 0.03 | 0.01 | 0.31 | 0.00 | - | 100 | 1,030 | 74.41% |
| BP240802C00041000 | 2024-07-18 10:15AM EDT | 41.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 110 | 606 | 73.83% |
| BP240802C00042000 | 2024-07-26 12:21PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 51 | 144 | 60.16% |
| BP240802C00043000 | 2024-07-26 3:22PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 132 | 60.94% |
| BP240802C00044000 | 2024-07-26 9:36AM EDT | 44.00 | 0.01 | 0.00 | 1.39 | 0.00 | - | 4 | 177 | 157.81% |
| BP240802C00045000 | 2024-07-22 2:26PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 67.19% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00025000 | 2024-07-23 10:23AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 489 | 93.75% |
| BP240802P00026000 | 2024-07-23 10:23AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 84.38% |
| BP240802P00027000 | 2024-07-26 2:45PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 29 | 81.25% |
| BP240802P00028000 | 2024-07-25 11:43AM EDT | 28.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 45 | 320 | 107.03% |
| BP240802P00029000 | 2024-07-26 11:41AM EDT | 29.00 | 0.02 | 0.01 | 0.63 | 0.00 | - | 200 | 327 | 120.70% |
| BP240802P00030000 | 2024-07-26 11:40AM EDT | 30.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 200 | 412 | 59.38% |
| BP240802P00031000 | 2024-07-26 3:23PM EDT | 31.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 220 | 1,120 | 50.78% |
| BP240802P00031500 | 2024-07-26 11:42AM EDT | 31.50 | 0.05 | 0.02 | 0.56 | +0.01 | +25.00% | 82 | 103 | 79.30% |
| BP240802P00032000 | 2024-07-26 3:25PM EDT | 32.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 113 | 47.66% |
| BP240802P00032500 | 2024-07-26 3:12PM EDT | 32.50 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 4 | 71 | 44.34% |
| BP240802P00033000 | 2024-07-26 3:25PM EDT | 33.00 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 89 | 136 | 41.21% |
| BP240802P00033500 | 2024-07-26 3:20PM EDT | 33.50 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 90 | 514 | 37.99% |
| BP240802P00034000 | 2024-07-26 3:52PM EDT | 34.00 | 0.21 | 0.21 | 0.25 | -0.05 | -19.23% | 10 | 762 | 36.91% |
| BP240802P00034500 | 2024-07-26 3:52PM EDT | 34.50 | 0.37 | 0.35 | 0.39 | +0.02 | +5.71% | 57 | 200 | 36.43% |
| BP240802P00035000 | 2024-07-26 3:59PM EDT | 35.00 | 0.56 | 0.54 | 0.58 | +0.04 | +7.69% | 233 | 466 | 35.94% |
| BP240802P00035500 | 2024-07-26 3:10PM EDT | 35.50 | 0.76 | 0.79 | 0.84 | -0.04 | -5.00% | 79 | 116 | 36.23% |
| BP240802P00036000 | 2024-07-26 3:48PM EDT | 36.00 | 1.13 | 1.11 | 1.28 | +0.04 | +3.67% | 63 | 3,343 | 43.36% |
| BP240802P00036500 | 2024-07-25 3:01PM EDT | 36.50 | 1.36 | 1.44 | 1.52 | -0.12 | -8.11% | 2 | 110 | 36.91% |
| BP240802P00037000 | 2024-07-24 3:15PM EDT | 37.00 | 2.26 | 1.57 | 1.92 | 0.00 | - | 4 | 50 | 36.91% |
| BP240802P00039000 | 2024-07-25 3:37PM EDT | 39.00 | 3.69 | 2.75 | 3.85 | 0.00 | - | 3 | 7 | 52.34% |
| BP240802P00040000 | 2024-07-25 10:38AM EDT | 40.00 | 4.65 | 2.87 | 4.85 | -0.51 | -9.88% | 10 | 20 | 61.91% |
| BP240802P00041000 | 2024-06-17 11:21AM EDT | 41.00 | 6.03 | 5.55 | 5.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.