BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 7.65 | 8.40 | 0.00 | - | 1 | 10 | 98.44% |
| BP240510C00035000 | 2024-05-03 9:48AM EDT | 35.00 | 3.44 | 3.40 | 3.50 | -0.75 | -17.90% | 3 | 2 | 54.49% |
| BP240510C00036000 | 2024-05-03 9:30AM EDT | 36.00 | 2.72 | 2.50 | 2.57 | -0.89 | -24.65% | 38 | 27 | 47.07% |
| BP240510C00036500 | 2024-05-01 2:01PM EDT | 36.50 | 2.21 | 2.08 | 2.14 | +0.18 | +8.87% | 5 | 2 | 44.63% |
| BP240510C00037000 | 2024-05-02 9:35AM EDT | 37.00 | 1.91 | 1.68 | 1.78 | 0.00 | - | 3 | 30 | 44.73% |
| BP240510C00037500 | 2024-05-03 10:34AM EDT | 37.50 | 1.44 | 1.35 | 1.40 | +0.14 | +10.77% | 16 | 6 | 42.19% |
| BP240510C00038000 | 2024-05-03 11:08AM EDT | 38.00 | 1.09 | 1.07 | 1.10 | -0.24 | -18.05% | 39 | 584 | 41.70% |
| BP240510C00038500 | 2024-05-03 11:09AM EDT | 38.50 | 0.82 | 0.80 | 0.85 | -0.22 | -21.15% | 35 | 388 | 41.60% |
| BP240510C00039000 | 2024-05-03 11:09AM EDT | 39.00 | 0.61 | 0.59 | 0.63 | -0.14 | -18.67% | 71 | 1,227 | 41.02% |
| BP240510C00039500 | 2024-05-03 10:58AM EDT | 39.50 | 0.46 | 0.44 | 0.46 | -0.12 | -20.69% | 19 | 2,540 | 40.92% |
| BP240510C00040000 | 2024-05-03 10:54AM EDT | 40.00 | 0.33 | 0.30 | 0.33 | -0.09 | -21.43% | 67 | 1,380 | 40.92% |
| BP240510C00040500 | 2024-05-03 10:58AM EDT | 40.50 | 0.22 | 0.21 | 0.23 | -0.09 | -29.03% | 10 | 398 | 40.82% |
| BP240510C00041000 | 2024-05-03 10:34AM EDT | 41.00 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 8 | 431 | 41.90% |
| BP240510C00041500 | 2024-05-02 3:12PM EDT | 41.50 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 5 | 32 | 42.38% |
| BP240510C00042000 | 2024-05-03 9:53AM EDT | 42.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 30 | 326 | 42.58% |
| BP240510C00042500 | 2024-05-03 11:10AM EDT | 42.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 18 | 11 | 42.19% |
| BP240510C00043000 | 2024-05-02 2:39PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 100 | 107 | 45.70% |
| BP240510C00043500 | 2024-05-02 2:47PM EDT | 43.50 | 0.03 | 0.01 | 2.15 | 0.00 | - | 331 | 133 | 123.93% |
| BP240510C00044000 | 2024-05-02 2:43PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 68 | 50.78% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 200 | 190 | 150.29% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 200 | 135 | 121.09% |
| BP240510C00050000 | 2024-05-03 10:31AM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 55 | 78.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00031000 | 2024-05-02 9:35AM EDT | 31.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 40 | 68.75% |
| BP240510P00032000 | 2024-05-02 2:33PM EDT | 32.00 | 0.02 | 0.01 | 2.16 | 0.00 | - | 305 | 255 | 161.23% |
| BP240510P00032500 | 2024-05-02 12:23PM EDT | 32.50 | 0.03 | 0.02 | 0.08 | 0.00 | - | 205 | 484 | 62.50% |
| BP240510P00033000 | 2024-05-02 3:35PM EDT | 33.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 922 | 382 | 52.73% |
| BP240510P00033500 | 2024-05-03 10:51AM EDT | 33.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 47 | 52 | 51.95% |
| BP240510P00034000 | 2024-05-03 9:36AM EDT | 34.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1 | 218 | 50.00% |
| BP240510P00035000 | 2024-05-03 10:24AM EDT | 35.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 31 | 269 | 46.29% |
| BP240510P00036000 | 2024-05-03 10:34AM EDT | 36.00 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 2 | 2,203 | 42.58% |
| BP240510P00036500 | 2024-05-03 10:51AM EDT | 36.50 | 0.26 | 0.25 | 0.29 | +0.08 | +44.44% | 2 | 42 | 41.90% |
| BP240510P00037000 | 2024-05-03 11:03AM EDT | 37.00 | 0.38 | 0.37 | 0.40 | +0.10 | +35.71% | 71 | 315 | 40.82% |
| BP240510P00037500 | 2024-05-03 10:33AM EDT | 37.50 | 0.54 | 0.52 | 0.54 | +0.15 | +38.46% | 20 | 704 | 39.55% |
| BP240510P00038000 | 2024-05-03 11:08AM EDT | 38.00 | 0.72 | 0.72 | 0.75 | +0.17 | +30.91% | 3 | 1,373 | 39.65% |
| BP240510P00038500 | 2024-05-03 10:59AM EDT | 38.50 | 1.00 | 0.96 | 1.00 | +0.17 | +20.48% | 26 | 703 | 39.65% |
| BP240510P00039000 | 2024-05-03 9:53AM EDT | 39.00 | 1.27 | 1.23 | 1.43 | +0.19 | +17.59% | 9 | 165 | 45.80% |
| BP240510P00039500 | 2024-05-02 3:36PM EDT | 39.50 | 1.50 | 1.57 | 1.63 | +0.15 | +11.11% | 35 | 180 | 39.65% |
| BP240510P00040000 | 2024-05-02 3:58PM EDT | 40.00 | 1.70 | 1.94 | 2.01 | 0.00 | - | 9 | 115 | 40.04% |
| BP240510P00040500 | 2024-05-02 2:05PM EDT | 40.50 | 2.01 | 2.34 | 2.42 | 0.00 | - | 4 | 59 | 40.53% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 2.77 | 2.85 | 0.00 | - | 5 | 58 | 40.72% |
© 2024 Yahoo. All rights reserved.