BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00031000 | 2024-04-29 2:51PM EDT | 31.00 | 8.50 | 6.65 | 8.85 | 0.00 | - | 2 | 4 | 78.32% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 2.57 | 5.90 | 0.00 | - | - | 0 | 91.80% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 3.95 | 3.30 | 4.50 | 0.00 | - | 1 | 1 | 68.95% |
| BP240524C00036000 | 2024-04-16 10:27AM EDT | 36.00 | 2.75 | 2.49 | 2.75 | 0.00 | - | 22 | 25 | 35.89% |
| BP240524C00037000 | 2024-04-25 11:46AM EDT | 37.00 | 2.72 | 1.55 | 1.93 | 0.00 | - | 2 | 12 | 31.84% |
| BP240524C00038000 | 2024-05-01 2:26PM EDT | 38.00 | 1.09 | 1.09 | 1.13 | -0.57 | -34.34% | 583 | 28 | 26.07% |
| BP240524C00039000 | 2024-05-01 11:54AM EDT | 39.00 | 0.61 | 0.63 | 0.67 | -0.32 | -34.41% | 5 | 106 | 25.64% |
| BP240524C00040000 | 2024-05-01 1:19PM EDT | 40.00 | 0.33 | 0.34 | 0.38 | -0.21 | -38.89% | 8 | 199 | 25.88% |
| BP240524C00041000 | 2024-05-01 11:57AM EDT | 41.00 | 0.18 | 0.17 | 0.20 | -0.10 | -35.71% | 4 | 1,235 | 26.07% |
| BP240524C00042000 | 2024-05-01 12:26PM EDT | 42.00 | 0.08 | 0.00 | 0.11 | -0.12 | -60.00% | 2 | 80 | 26.95% |
| BP240524C00043000 | 2024-04-29 12:38PM EDT | 43.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 70 | 114 | 30.37% |
| BP240524C00044000 | 2024-05-01 2:34PM EDT | 44.00 | 0.03 | 0.02 | 0.26 | -0.04 | -57.14% | 200 | 25 | 45.31% |
| BP240524C00045000 | 2024-04-29 11:52AM EDT | 45.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 200 | 184 | 49.71% |
| BP240524C00046000 | 2024-04-29 11:53AM EDT | 46.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 90 | 521 | 72.27% |
| BP240524C00047000 | 2024-04-29 11:58AM EDT | 47.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 120 | 745 | 77.25% |
| BP240524C00048000 | 2024-04-29 11:59AM EDT | 48.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 380 | 220 | 55.47% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00032000 | 2024-04-25 2:53PM EDT | 32.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | - | 97 | 53.52% |
| BP240524P00033000 | 2024-04-18 1:08PM EDT | 33.00 | 0.09 | 0.03 | 1.32 | 0.00 | - | - | 2 | 67.48% |
| BP240524P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 1 | 47 | 33.20% |
| BP240524P00035000 | 2024-05-01 12:26PM EDT | 35.00 | 0.19 | 0.16 | 0.19 | +0.09 | +90.00% | 2 | 13 | 30.66% |
| BP240524P00036000 | 2024-04-26 3:31PM EDT | 36.00 | 0.19 | 0.32 | 0.36 | 0.00 | - | 1 | 21 | 30.13% |
| BP240524P00037000 | 2024-05-01 1:00PM EDT | 37.00 | 0.64 | 0.60 | 0.64 | +0.33 | +106.45% | 11 | 109 | 29.88% |
| BP240524P00038000 | 2024-05-01 11:54AM EDT | 38.00 | 1.11 | 1.04 | 1.08 | +0.29 | +35.37% | 2 | 87 | 30.47% |
| BP240524P00039000 | 2024-05-01 9:49AM EDT | 39.00 | 1.60 | 1.58 | 1.68 | +0.37 | +30.08% | 9 | 42 | 31.69% |
| BP240524P00040000 | 2024-04-29 9:39AM EDT | 40.00 | 1.43 | 1.48 | 2.70 | 0.00 | - | 14 | 34 | 41.55% |
© 2024 Yahoo. All rights reserved.