BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240712C00025000 | 2024-06-25 3:26PM EDT | 25.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240712C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240712C00033000 | 2024-06-17 9:48AM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240712C00035000 | 2024-07-01 9:49AM EDT | 35.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240712C00035500 | 2024-07-01 12:31PM EDT | 35.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240712C00036000 | 2024-07-02 3:59PM EDT | 36.00 | 0.98 | 0.00 | 0.00 | +0.25 | +34.25% | 24 | 0 | 0.00% |
| BP240712C00036500 | 2024-07-02 3:53PM EDT | 36.50 | 0.56 | 0.00 | 0.00 | +0.15 | +36.59% | 81 | 0 | 0.00% |
| BP240712C00037000 | 2024-07-02 3:42PM EDT | 37.00 | 0.26 | 0.00 | 0.00 | +0.02 | +8.33% | 70 | 0 | 1.56% |
| BP240712C00037500 | 2024-07-02 3:07PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BP240712C00038000 | 2024-07-02 3:53PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 21 | 0 | 6.25% |
| BP240712C00038500 | 2024-07-01 2:00PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| BP240712C00039000 | 2024-07-02 12:51PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 120 | 0 | 12.50% |
| BP240712C00039500 | 2024-07-02 12:50PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 120 | 0 | 12.50% |
| BP240712C00040000 | 2024-07-01 12:34PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BP240712C00040500 | 2024-07-01 12:40PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BP240712C00041000 | 2024-07-01 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP240712C00042000 | 2024-06-26 10:31AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP240712C00043000 | 2024-07-02 12:58PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 25.00% |
| BP240712C00044000 | 2024-07-02 10:51AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240712P00026000 | 2024-06-18 3:26PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP240712P00029000 | 2024-07-01 3:30PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BP240712P00030000 | 2024-06-26 10:48AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BP240712P00031000 | 2024-07-01 11:39AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BP240712P00031500 | 2024-07-01 11:43AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BP240712P00032000 | 2024-07-02 9:37AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 200 | 0 | 25.00% |
| BP240712P00032500 | 2024-07-02 9:40AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 200 | 0 | 25.00% |
| BP240712P00033000 | 2024-07-02 9:35AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 100 | 0 | 12.50% |
| BP240712P00033500 | 2024-07-02 9:35AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 40 | 0 | 12.50% |
| BP240712P00034000 | 2024-07-02 9:37AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 40 | 0 | 12.50% |
| BP240712P00034500 | 2024-07-02 10:45AM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| BP240712P00035000 | 2024-07-02 10:11AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 12 | 0 | 6.25% |
| BP240712P00035500 | 2024-07-02 3:53PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | -0.06 | -46.15% | 6 | 0 | 6.25% |
| BP240712P00036000 | 2024-07-02 3:21PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | -0.09 | -40.91% | 34 | 0 | 3.13% |
| BP240712P00036500 | 2024-07-02 3:48PM EDT | 36.50 | 0.27 | 0.00 | 0.00 | -0.18 | -40.00% | 58 | 0 | 1.56% |
| BP240712P00037000 | 2024-07-02 3:53PM EDT | 37.00 | 0.49 | 0.00 | 0.00 | -0.28 | -36.36% | 26 | 0 | 0.00% |
| BP240712P00037500 | 2024-07-01 10:38AM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.