BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-05-28 3:55PM EDT | 25.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BP240816C00030000 | 2024-05-29 1:45PM EDT | 30.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BP240816C00031000 | 2024-05-16 10:13AM EDT | 31.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP240816C00033000 | 2024-05-31 3:29PM EDT | 33.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| BP240816C00034000 | 2024-05-23 3:57PM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BP240816C00035000 | 2024-05-31 2:06PM EDT | 35.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BP240816C00036000 | 2024-05-31 10:06AM EDT | 36.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 0.00% |
| BP240816C00037000 | 2024-05-31 11:59AM EDT | 37.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 14 | 896 | 0.00% |
| BP240816C00038000 | 2024-05-31 2:19PM EDT | 38.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 40 | 1,474 | 0.78% |
| BP240816C00039000 | 2024-05-31 3:15PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 2,337 | 3.13% |
| BP240816C00040000 | 2024-05-31 3:57PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 31 | 2,428 | 3.13% |
| BP240816C00041000 | 2024-05-31 2:19PM EDT | 41.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 183 | 6.25% |
| BP240816C00042000 | 2024-05-31 1:10PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| BP240816C00043000 | 2024-05-21 1:23PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 45 | 69 | 6.25% |
| BP240816C00044000 | 2024-05-24 2:39PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| BP240816C00045000 | 2024-05-31 2:09PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-05-23 3:07PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| BP240816P00030000 | 2024-05-23 2:35PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BP240816P00031000 | 2024-05-23 11:13AM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| BP240816P00032000 | 2024-05-23 3:10PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| BP240816P00033000 | 2024-05-31 1:26PM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 6.25% |
| BP240816P00034000 | 2024-05-24 3:44PM EDT | 34.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 59 | 78 | 6.25% |
| BP240816P00035000 | 2024-05-31 2:06PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| BP240816P00036000 | 2024-05-31 3:41PM EDT | 36.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 346 | 3.13% |
| BP240816P00037000 | 2024-05-31 3:34PM EDT | 37.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 1,166 | 0.78% |
| BP240816P00038000 | 2024-05-31 1:46PM EDT | 38.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 74 | 1,449 | 0.00% |
| BP240816P00039000 | 2024-05-31 11:43AM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 0.00% |
| BP240816P00040000 | 2024-05-31 2:28PM EDT | 40.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 112 | 353 | 0.00% |
| BP240816P00041000 | 2024-05-22 11:04AM EDT | 41.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 41 | 232 | 0.00% |
© 2024 Yahoo. All rights reserved.