BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240726C00030000 | 2024-06-24 1:26PM EDT | 30.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240726C00032000 | 2024-06-26 3:33PM EDT | 32.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240726C00034000 | 2024-07-02 2:46PM EDT | 34.00 | 2.81 | 0.00 | 0.00 | +0.19 | +7.25% | 14 | 12 | 0.00% |
| BP240726C00035000 | 2024-07-01 2:45PM EDT | 35.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP240726C00036000 | 2024-07-02 2:49PM EDT | 36.00 | 1.10 | 0.00 | 0.00 | +0.13 | +13.40% | 16 | 1,283 | 0.00% |
| BP240726C00037000 | 2024-07-02 10:42AM EDT | 37.00 | 0.59 | 0.00 | 0.00 | +0.12 | +25.53% | 3 | 127 | 0.78% |
| BP240726C00038000 | 2024-07-02 2:12PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | +0.02 | +10.00% | 1,031 | 0 | 3.13% |
| BP240726C00039000 | 2024-07-02 3:18PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | +0.04 | +66.67% | 14 | 157 | 6.25% |
| BP240726C00040000 | 2024-07-01 1:29PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 251 | 205 | 6.25% |
| BP240726C00041000 | 2024-07-02 9:49AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 200 | 350 | 12.50% |
| BP240726C00042000 | 2024-07-02 9:47AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 200 | 207 | 12.50% |
| BP240726C00043000 | 2024-07-02 9:48AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 400 | 0 | 12.50% |
| BP240726C00044000 | 2024-06-27 10:46AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240726P00028000 | 2024-07-02 1:19PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 21 | 56 | 25.00% |
| BP240726P00029000 | 2024-06-28 11:38AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 190 | 25.00% |
| BP240726P00030000 | 2024-06-27 12:37PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 240 | 25.00% |
| BP240726P00031000 | 2024-07-02 9:43AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 313 | 12.50% |
| BP240726P00032000 | 2024-07-02 9:45AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 100 | 228 | 12.50% |
| BP240726P00033000 | 2024-06-26 10:52AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| BP240726P00034000 | 2024-07-02 11:11AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 1 | 0 | 6.25% |
| BP240726P00035000 | 2024-07-02 2:12PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | -0.07 | -35.00% | 1 | 0 | 6.25% |
| BP240726P00036000 | 2024-07-02 9:55AM EDT | 36.00 | 0.30 | 0.00 | 0.00 | -0.18 | -37.50% | 5 | 157 | 3.13% |
| BP240726P00037000 | 2024-07-01 1:19PM EDT | 37.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BP240726P00038000 | 2024-06-24 2:38PM EDT | 38.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.