BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
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 | 1 | 0.00% |
| BP241011C00024000 | 2024-10-07 12:53PM EDT | 24.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BP241011C00025000 | 2024-09-16 10:03AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP241011C00026000 | 2024-09-13 1:22PM EDT | 26.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BP241011C00027000 | 2024-09-24 9:46AM EDT | 27.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP241011C00028000 | 2024-09-24 9:46AM EDT | 28.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP241011C00028500 | 2024-09-26 2:57PM EDT | 28.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| BP241011C00029000 | 2024-10-07 1:25PM EDT | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BP241011C00029500 | 2024-09-27 11:38AM EDT | 29.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP241011C00030000 | 2024-10-07 2:46PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| BP241011C00030500 | 2024-10-07 9:49AM EDT | 30.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| BP241011C00031000 | 2024-10-07 2:37PM EDT | 31.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 0.00% |
| BP241011C00031500 | 2024-10-07 3:45PM EDT | 31.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 429 | 0.00% |
| BP241011C00032000 | 2024-10-07 3:53PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 88 | 3,128 | 0.00% |
| BP241011C00032500 | 2024-10-07 3:55PM EDT | 32.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 55 | 1,218 | 3.13% |
| BP241011C00033000 | 2024-10-07 3:58PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 324 | 4,808 | 6.25% |
| BP241011C00033500 | 2024-10-07 3:57PM EDT | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,232 | 1,625 | 12.50% |
| BP241011C00034000 | 2024-10-07 3:59PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 800 | 2,243 | 12.50% |
| BP241011C00034500 | 2024-10-07 3:40PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 275 | 431 | 12.50% |
| BP241011C00035000 | 2024-10-07 3:52PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 1,101 | 25.00% |
| BP241011C00035500 | 2024-10-07 3:42PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 132 | 25.00% |
| BP241011C00036000 | 2024-10-04 11:12AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 25.00% |
| BP241011C00037000 | 2024-10-07 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 96 | 25.00% |
| BP241011C00037500 | 2024-10-03 10:19AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 56 | 25.00% |
| BP241011C00038000 | 2024-10-07 9:57AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 193 | 50.00% |
| BP241011C00039000 | 2024-09-12 1:16PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 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 | - | - | 1 | 50.00% |
| BP241011P00028000 | 2024-09-30 10:04AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 25.00% |
| BP241011P00028500 | 2024-10-04 9:38AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 66 | 25.00% |
| BP241011P00029000 | 2024-10-02 9:57AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| BP241011P00029500 | 2024-10-07 11:57AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 871 | 984 | 25.00% |
| BP241011P00030000 | 2024-10-07 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 336 | 25.00% |
| BP241011P00030500 | 2024-10-04 9:54AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| BP241011P00031000 | 2024-10-07 2:01PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 346 | 12.50% |
| BP241011P00031500 | 2024-10-07 11:03AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 6.25% |
| BP241011P00032000 | 2024-10-07 3:55PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 1,017 | 3.13% |
| BP241011P00032500 | 2024-10-07 3:42PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 173 | 499 | 0.00% |
| BP241011P00033000 | 2024-10-07 3:59PM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 136 | 226 | 0.00% |
| BP241011P00033500 | 2024-10-07 3:59PM EDT | 33.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 105 | 135 | 0.00% |
| BP241011P00034000 | 2024-10-07 10:56AM EDT | 34.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| BP241011P00034500 | 2024-10-07 3:15PM EDT | 34.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BP241011P00035000 | 2024-10-07 3:53PM EDT | 35.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.