BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240614C00025000 | 2024-05-15 3:59PM EDT | 25.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240614C00035000 | 2024-05-29 2:00PM EDT | 35.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240614C00036000 | 2024-06-03 3:18PM EDT | 36.00 | 0.84 | 0.00 | 0.00 | -0.36 | -30.00% | 32 | 0 | 0.00% |
| BP240614C00036500 | 2024-06-03 3:39PM EDT | 36.50 | 0.51 | 0.00 | 0.00 | -0.61 | -54.46% | 45 | 0 | 0.78% |
| BP240614C00037000 | 2024-06-03 3:49PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | -0.61 | -66.30% | 101 | 0 | 3.13% |
| BP240614C00037500 | 2024-06-03 3:50PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | -0.39 | -67.24% | 188 | 0 | 6.25% |
| BP240614C00038000 | 2024-06-03 3:52PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | -0.27 | -72.97% | 491 | 0 | 6.25% |
| BP240614C00038500 | 2024-06-03 3:44PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | -0.16 | -72.73% | 55 | 0 | 6.25% |
| BP240614C00039000 | 2024-06-03 2:50PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 44 | 0 | 12.50% |
| BP240614C00039500 | 2024-06-03 10:47AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 1 | 0 | 12.50% |
| BP240614C00040000 | 2024-05-31 11:10AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BP240614C00040500 | 2024-05-31 12:02PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BP240614C00041000 | 2024-05-31 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| BP240614C00041500 | 2024-05-31 12:02PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| BP240614C00042000 | 2024-05-29 9:48AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| BP240614C00043000 | 2024-05-31 11:56AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| BP240614C00044000 | 2024-06-03 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 25.00% |
| BP240614C00045000 | 2024-06-03 12:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 3 | 0 | 25.00% |
| BP240614C00046000 | 2024-06-03 9:37AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 25.00% |
| BP240614C00048000 | 2024-05-29 11:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240614P00028000 | 2024-06-03 1:42PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP240614P00029000 | 2024-06-03 10:46AM EDT | 29.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| BP240614P00030000 | 2024-05-28 9:45AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP240614P00031000 | 2024-05-23 10:04AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP240614P00032000 | 2024-05-31 11:54AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BP240614P00032500 | 2024-06-03 1:17PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 100 | 0 | 12.50% |
| BP240614P00033000 | 2024-06-03 1:17PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 100 | 0 | 12.50% |
| BP240614P00033500 | 2024-06-03 1:15PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 100 | 0 | 12.50% |
| BP240614P00034000 | 2024-06-03 1:17PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 307 | 0 | 12.50% |
| BP240614P00034500 | 2024-06-03 9:50AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 200 | 0 | 6.25% |
| BP240614P00035000 | 2024-06-03 3:43PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | +0.06 | +120.00% | 6 | 0 | 6.25% |
| BP240614P00035500 | 2024-06-03 10:45AM EDT | 35.50 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 10 | 0 | 3.13% |
| BP240614P00036000 | 2024-06-03 3:59PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | +0.19 | +126.67% | 39 | 0 | 1.56% |
| BP240614P00036500 | 2024-06-03 3:41PM EDT | 36.50 | 0.57 | 0.00 | 0.00 | +0.26 | +83.87% | 22 | 0 | 0.00% |
| BP240614P00037000 | 2024-06-03 2:33PM EDT | 37.00 | 0.86 | 0.00 | 0.00 | +0.46 | +115.00% | 57 | 0 | 0.00% |
| BP240614P00037500 | 2024-05-31 11:12AM EDT | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240614P00038000 | 2024-05-30 3:31PM EDT | 38.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP240614P00039000 | 2024-05-06 1:07PM EDT | 39.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240614P00040000 | 2024-05-15 3:39PM EDT | 40.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240614P00041000 | 2024-05-17 1:21PM EDT | 41.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.