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 | 2024-04-19 12:38PM EDT | 25.00 | 13.45 | 13.00 | 16.00 | 0.00 | - | 202 | 256 | 88.28% |
| BP240517C00029000 | 2024-02-27 4:41PM EDT | 29.00 | 6.85 | 7.95 | 9.95 | 0.00 | - | 51 | 57 | 0.00% |
| BP240517C00030000 | 2024-04-18 1:10PM EDT | 30.00 | 8.34 | 8.50 | 9.90 | 0.00 | - | 6 | 224 | 97.07% |
| BP240517C00031000 | 2024-03-13 11:55AM EDT | 31.00 | 6.59 | 7.65 | 9.70 | 0.00 | - | 1 | 8 | 72.46% |
| BP240517C00032000 | 2024-04-18 10:45AM EDT | 32.00 | 6.60 | 6.10 | 9.15 | 0.00 | - | 1 | 285 | 60.55% |
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 33.00 | 6.45 | 5.25 | 7.45 | 0.00 | - | 9 | 338 | 96.09% |
| BP240517C00034000 | 2024-04-23 9:45AM EDT | 34.00 | 4.95 | 4.00 | 6.20 | 0.00 | - | 49 | 60 | 75.98% |
| BP240517C00035000 | 2024-04-25 10:07AM EDT | 35.00 | 4.35 | 4.60 | 4.70 | 0.00 | - | 1 | 522 | 44.04% |
| BP240517C00036000 | 2024-04-26 3:47PM EDT | 36.00 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 2 | 907 | 38.87% |
| BP240517C00037000 | 2024-04-26 3:39PM EDT | 37.00 | 2.79 | 2.76 | 2.83 | -0.07 | -2.45% | 14 | 1,754 | 34.08% |
| BP240517C00037500 | 2024-04-26 3:22PM EDT | 37.50 | 2.45 | 2.34 | 3.15 | +2.45 | - | 5 | 2 | 56.06% |
| BP240517C00038000 | 2024-04-26 2:34PM EDT | 38.00 | 2.00 | 1.96 | 2.02 | -0.05 | -2.44% | 29 | 2,391 | 31.45% |
| BP240517C00038500 | 2024-04-26 3:41PM EDT | 38.50 | 1.66 | 1.61 | 1.65 | +1.66 | - | 23 | 123 | 30.18% |
| BP240517C00039000 | 2024-04-26 3:54PM EDT | 39.00 | 1.33 | 1.30 | 1.33 | -0.10 | -6.99% | 55 | 6,709 | 29.44% |
| BP240517C00039500 | 2024-04-26 3:59PM EDT | 39.50 | 1.05 | 1.02 | 1.05 | +1.05 | - | 4,825 | 316 | 28.91% |
| BP240517C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.80 | 0.77 | 0.82 | -0.10 | -11.11% | 751 | 5,497 | 28.66% |
| BP240517C00040500 | 2024-04-26 3:40PM EDT | 40.50 | 0.61 | 0.58 | 0.62 | +0.61 | - | 585 | 268 | 28.27% |
| BP240517C00041000 | 2024-04-26 3:26PM EDT | 41.00 | 0.47 | 0.42 | 0.47 | -0.02 | -4.08% | 17 | 3,531 | 28.32% |
| BP240517C00041500 | 2024-04-26 3:57PM EDT | 41.50 | 0.33 | 0.31 | 0.34 | +0.33 | - | 398 | 1,339 | 28.03% |
| BP240517C00042000 | 2024-04-26 11:33AM EDT | 42.00 | 0.15 | 0.23 | 0.24 | -0.10 | -40.00% | 7 | 5,326 | 27.78% |
| BP240517C00042500 | 2024-04-26 11:41AM EDT | 42.50 | 0.12 | 0.15 | 0.18 | +0.12 | - | 1 | 32 | 28.32% |
| BP240517C00043000 | 2024-04-26 3:50PM EDT | 43.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 12 | 739 | 28.52% |
| BP240517C00043500 | 2024-04-25 2:46PM EDT | 43.50 | 0.09 | 0.07 | 0.11 | +0.09 | - | - | 1 | 29.98% |
| BP240517C00044000 | 2024-04-25 12:11PM EDT | 44.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 4 | 126 | 30.27% |
| BP240517C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 200 | 188 | 33.01% |
| BP240517C00046000 | 2024-04-25 2:50PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | +0.03 | - | - | 114 | 36.13% |
| BP240517C00048000 | 2024-04-22 1:10PM EDT | 48.00 | 0.04 | 0.00 | 0.04 | +0.04 | - | - | 4 | 42.58% |
| BP240517C00050000 | 2024-04-12 10:06AM EDT | 50.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 52.34% |
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 | 0.04 | +0.01 | - | 36 | 0 | 83.59% |
| BP240517P00028000 | 2024-04-17 2:06PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 66.41% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 62.11% |
| BP240517P00030000 | 2024-04-26 10:25AM EDT | 30.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 1,305 | 57.42% |
| BP240517P00031000 | 2024-04-02 3:03PM EDT | 31.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 201 | 347 | 51.56% |
| BP240517P00032000 | 2024-04-25 2:38PM EDT | 32.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 176 | 51.37% |
| BP240517P00032500 | 2024-04-25 2:41PM EDT | 32.50 | 0.04 | 0.02 | 0.07 | +0.04 | - | - | 0 | 48.24% |
| BP240517P00033000 | 2024-04-25 2:40PM EDT | 33.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 54 | 417 | 46.29% |
| BP240517P00034000 | 2024-04-23 1:16PM EDT | 34.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 3,057 | 38.87% |
| BP240517P00034500 | 2024-04-25 2:28PM EDT | 34.50 | 0.06 | 0.06 | 0.09 | +0.06 | - | - | 20 | 37.70% |
| BP240517P00035000 | 2024-04-26 3:08PM EDT | 35.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 20 | 1,311 | 36.91% |
| BP240517P00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 34 | 2,186 | 34.38% |
| BP240517P00036500 | 2024-04-26 3:38PM EDT | 36.50 | 0.22 | 0.22 | 0.25 | +0.22 | - | 46 | 57 | 33.55% |
| BP240517P00037000 | 2024-04-26 1:17PM EDT | 37.00 | 0.29 | 0.30 | 0.34 | +0.01 | +3.57% | 1 | 1,613 | 33.30% |
| BP240517P00037500 | 2024-04-26 1:52PM EDT | 37.50 | 0.39 | 0.41 | 0.45 | +0.39 | - | 3 | 173 | 32.91% |
| BP240517P00038000 | 2024-04-26 1:19PM EDT | 38.00 | 0.54 | 0.54 | 0.59 | +0.02 | +3.85% | 71 | 2,244 | 32.72% |
| BP240517P00038500 | 2024-04-26 3:16PM EDT | 38.50 | 0.68 | 0.72 | 0.77 | +0.68 | - | 625 | 23 | 32.76% |
| BP240517P00039000 | 2024-04-26 3:38PM EDT | 39.00 | 0.95 | 0.94 | 0.97 | +0.05 | +5.56% | 62 | 439 | 32.52% |
| BP240517P00039500 | 2024-04-26 3:16PM EDT | 39.50 | 1.13 | 1.19 | 1.23 | +1.13 | - | 102 | 38 | 32.96% |
| BP240517P00040000 | 2024-04-26 10:00AM EDT | 40.00 | 1.65 | 1.47 | 1.53 | +0.27 | +19.57% | 7 | 1,547 | 33.64% |
| BP240517P00040500 | 2024-04-24 1:26PM EDT | 40.50 | 1.95 | 1.81 | 1.87 | +1.95 | - | - | 39 | 34.57% |
| BP240517P00041000 | 2024-04-18 9:55AM EDT | 41.00 | 3.18 | 2.16 | 2.28 | 0.00 | - | 5 | 71 | 36.82% |
| BP240517P00041500 | 2024-04-25 11:03AM EDT | 41.50 | 2.69 | 2.56 | 2.64 | +2.69 | - | - | 2 | 36.96% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 2.94 | 3.10 | 0.00 | - | 2 | 6 | 39.75% |
| BP240517P00042500 | 2024-04-25 2:02PM EDT | 42.50 | 3.25 | 3.40 | 3.55 | +3.25 | - | - | 45 | 41.80% |
| BP240517P00043000 | 2024-04-12 11:40AM EDT | 43.00 | 3.45 | 2.95 | 4.35 | 0.00 | - | 7 | 8 | 55.57% |
| BP240517P00045000 | 2024-04-22 11:57AM EDT | 45.00 | 6.50 | 4.05 | 7.00 | 0.00 | - | 2 | 366 | 90.97% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 6.85 | 8.90 | 0.00 | - | - | 3 | 61.91% |
| BP240517P00050000 | 2024-04-22 10:41AM EDT | 50.00 | 11.60 | 9.20 | 11.95 | +11.60 | - | - | 22 | 50.78% |
© 2024 Yahoo. All rights reserved.