BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00032000 | 2024-06-20 10:02AM EDT | 32.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240802C00034000 | 2024-06-24 9:38AM EDT | 34.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240802C00035000 | 2024-06-25 1:18PM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240802C00036000 | 2024-07-02 2:52PM EDT | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240802C00037000 | 2024-07-02 3:08PM EDT | 37.00 | 0.86 | 0.00 | 0.00 | +0.13 | +17.81% | 3 | 0 | 0.78% |
| BP240802C00038000 | 2024-07-02 3:58PM EDT | 38.00 | 0.51 | 0.00 | 0.00 | +0.11 | +27.50% | 30 | 0 | 3.13% |
| BP240802C00039000 | 2024-07-02 12:29PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | +0.04 | +19.05% | 12 | 0 | 6.25% |
| BP240802C00040000 | 2024-07-02 10:22AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | +0.03 | +27.27% | 5 | 0 | 6.25% |
| BP240802C00041000 | 2024-07-01 1:49PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| BP240802C00042000 | 2024-07-01 3:29PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BP240802C00043000 | 2024-06-27 3:09PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BP240802C00044000 | 2024-07-02 9:54AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00029000 | 2024-07-01 1:13PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| BP240802P00030000 | 2024-07-02 10:33AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 200 | 0 | 12.50% |
| BP240802P00031000 | 2024-07-01 1:13PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| BP240802P00032000 | 2024-07-01 3:51PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| BP240802P00033000 | 2024-06-24 1:23PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BP240802P00034000 | 2024-07-01 10:50AM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP240802P00035000 | 2024-07-02 1:37PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | -0.08 | -20.51% | 11 | 0 | 6.25% |
| BP240802P00036000 | 2024-07-02 11:58AM EDT | 36.00 | 0.59 | 0.00 | 0.00 | -0.09 | -13.24% | 100 | 0 | 1.56% |
| BP240802P00037000 | 2024-07-02 1:32PM EDT | 37.00 | 1.01 | 0.00 | 0.00 | -0.68 | -40.24% | 1 | 0 | 0.00% |
| BP240802P00039000 | 2024-07-02 3:06PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | -0.67 | -21.82% | 1 | 0 | 0.00% |
| BP240802P00041000 | 2024-06-17 11:21AM EDT | 41.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.