BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705C00028000 | 2024-06-05 10:02AM EDT | 28.00 | 7.05 | 7.25 | 7.35 | 0.00 | - | 5 | 0 | 67.19% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.31 | 2.37 | 0.00 | - | - | 2 | 29.59% |
| BP240705C00034000 | 2024-06-14 2:43PM EDT | 34.00 | 1.16 | 1.42 | 1.47 | 0.00 | - | 102 | 104 | 24.02% |
| BP240705C00035000 | 2024-06-17 1:18PM EDT | 35.00 | 0.72 | 0.72 | 0.76 | +0.16 | +28.57% | 4 | 150 | 21.29% |
| BP240705C00036000 | 2024-06-17 2:27PM EDT | 36.00 | 0.30 | 0.28 | 0.31 | +0.08 | +36.36% | 39 | 92 | 19.97% |
| BP240705C00037000 | 2024-06-17 2:33PM EDT | 37.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 3 | 124 | 20.70% |
| BP240705C00038000 | 2024-06-17 10:07AM EDT | 38.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 100 | 93 | 23.15% |
| BP240705C00039000 | 2024-06-17 1:36PM EDT | 39.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 111 | 333 | 26.56% |
| BP240705C00040000 | 2024-06-14 12:49PM EDT | 40.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 201 | 166 | 38.28% |
| BP240705C00041000 | 2024-06-12 12:39PM EDT | 41.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 100 | 335 | 49.41% |
| BP240705C00042000 | 2024-06-12 12:39PM EDT | 42.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 100 | 255 | 58.01% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 30 | 220 | 74.41% |
| BP240705C00044000 | 2024-06-13 10:30AM EDT | 44.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 200 | 80.08% |
| BP240705C00045000 | 2024-05-31 12:12PM EDT | 45.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 100 | 85.55% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-13 12:38PM EDT | 28.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 20 | 51.17% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 520 | 347 | 45.31% |
| BP240705P00030000 | 2024-06-17 9:49AM EDT | 30.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 120 | 502 | 40.23% |
| BP240705P00031000 | 2024-06-17 10:03AM EDT | 31.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 200 | 339 | 33.20% |
| BP240705P00032000 | 2024-06-17 2:22PM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 110 | 212 | 26.17% |
| BP240705P00033000 | 2024-06-14 9:39AM EDT | 33.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 50 | 90 | 22.36% |
| BP240705P00034000 | 2024-06-17 1:32PM EDT | 34.00 | 0.20 | 0.17 | 0.20 | -0.12 | -37.50% | 15 | 131 | 19.43% |
| BP240705P00035000 | 2024-06-17 1:15PM EDT | 35.00 | 0.49 | 0.46 | 0.49 | -0.18 | -26.87% | 18 | 61 | 17.68% |
| BP240705P00036000 | 2024-06-17 10:03AM EDT | 36.00 | 1.29 | 1.03 | 1.27 | +0.03 | +2.38% | 1 | 98 | 23.93% |
| BP240705P00037000 | 2024-06-14 10:52AM EDT | 37.00 | 2.17 | 1.86 | 1.99 | 0.00 | - | 1 | 42 | 21.97% |
| BP240705P00038000 | 2024-06-07 3:31PM EDT | 38.00 | 2.60 | 2.83 | 2.88 | 0.00 | - | 2 | 1 | 20.70% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 48.34% |
© 2024 Yahoo. All rights reserved.