BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 9.00 | 8.60 | 8.70 | 0.00 | - | 2 | 2 | 48.83% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 35.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | - | 1 | 28.81% |
| BP240531C00036000 | 2024-04-26 11:27AM EDT | 36.00 | 2.66 | 2.81 | 2.87 | -0.79 | -22.90% | 2 | 4 | 25.54% |
| BP240531C00037000 | 2024-05-01 1:23PM EDT | 37.00 | 1.68 | 2.02 | 2.08 | 0.00 | - | 2 | 7 | 25.10% |
| BP240531C00038000 | 2024-05-03 1:39PM EDT | 38.00 | 1.35 | 1.34 | 1.39 | +0.28 | +26.17% | 80 | 104 | 24.12% |
| BP240531C00039000 | 2024-05-02 2:21PM EDT | 39.00 | 0.92 | 0.83 | 0.88 | 0.00 | - | 27 | 125 | 24.07% |
| BP240531C00040000 | 2024-05-03 2:33PM EDT | 40.00 | 0.48 | 0.48 | 0.52 | -0.04 | -7.69% | 13 | 681 | 24.07% |
| BP240531C00041000 | 2024-05-03 9:39AM EDT | 41.00 | 0.23 | 0.25 | 0.28 | -0.05 | -17.86% | 17 | 103 | 23.93% |
| BP240531C00042000 | 2024-05-02 2:01PM EDT | 42.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 5 | 28 | 24.32% |
| BP240531C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.17 | 0.06 | 0.09 | +0.07 | +70.00% | 1 | 19 | 25.59% |
| BP240531C00044000 | 2024-04-30 10:52AM EDT | 44.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 100 | 27.34% |
| BP240531C00045000 | 2024-05-02 1:03PM EDT | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 20 | 11 | 30.08% |
| BP240531C00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 100 | 268 | 32.23% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00031000 | 2024-05-03 1:17PM EDT | 31.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 80 | 82 | 41.99% |
| BP240531P00032000 | 2024-04-25 2:51PM EDT | 32.00 | 0.02 | 0.04 | 0.06 | 0.00 | - | - | 97 | 38.09% |
| BP240531P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 174 | 37.31% |
| BP240531P00034000 | 2024-04-30 10:43AM EDT | 34.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 1 | 82 | 32.32% |
| BP240531P00035000 | 2024-05-03 9:32AM EDT | 35.00 | 0.21 | 0.17 | 0.19 | +0.05 | +31.25% | 2 | 7 | 30.18% |
| BP240531P00036000 | 2024-05-02 1:27PM EDT | 36.00 | 0.30 | 0.30 | 0.34 | 0.00 | - | 5 | 30 | 29.49% |
| BP240531P00037000 | 2024-05-03 1:51PM EDT | 37.00 | 0.56 | 0.55 | 0.59 | +0.04 | +7.69% | 6 | 110 | 29.20% |
| BP240531P00038000 | 2024-05-03 1:02PM EDT | 38.00 | 0.95 | 0.94 | 0.97 | +0.07 | +7.95% | 41 | 193 | 29.35% |
| BP240531P00039000 | 2024-04-30 12:49PM EDT | 39.00 | 1.35 | 1.47 | 1.53 | 0.00 | - | 7 | 64 | 30.76% |
| BP240531P00040000 | 2024-05-03 11:33AM EDT | 40.00 | 2.30 | 2.15 | 2.20 | +0.45 | +24.32% | 1 | 2 | 32.08% |
© 2024 Yahoo. All rights reserved.