BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-03-06 10:30AM EDT | 15.00 | 21.50 | 23.30 | 23.50 | 0.00 | - | 7 | 70 | 0.00% |
| BP241220C00018000 | 2024-02-22 3:41PM EDT | 18.00 | 17.85 | 19.00 | 20.85 | 0.00 | - | 3 | 3 | 0.00% |
| BP241220C00020000 | 2023-11-09 12:52PM EDT | 20.00 | 15.32 | 15.45 | 15.75 | 0.00 | - | 10 | 13 | 0.00% |
| BP241220C00023000 | 2024-04-26 3:44PM EDT | 23.00 | 16.60 | 15.05 | 17.00 | -0.10 | -0.60% | 84 | 2,032 | 50.64% |
| BP241220C00025000 | 2024-04-22 3:50PM EDT | 25.00 | 14.05 | 13.30 | 15.40 | 0.00 | - | 6 | 6,476 | 52.25% |
| BP241220C00027000 | 2024-04-17 12:49PM EDT | 27.00 | 11.50 | 11.25 | 14.25 | 0.00 | - | 27 | 4,705 | 58.06% |
| BP241220C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 9.54 | 9.45 | 10.45 | 0.00 | - | 2 | 1,936 | 36.82% |
| BP241220C00032000 | 2024-04-22 1:04PM EDT | 32.00 | 7.60 | 8.10 | 9.25 | 0.00 | - | 1 | 529 | 40.06% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 35.00 | 5.45 | 5.70 | 5.90 | +0.75 | +15.96% | 1 | 977 | 26.56% |
| BP241220C00037000 | 2024-04-26 3:05PM EDT | 37.00 | 4.44 | 4.30 | 4.45 | +0.06 | +1.37% | 105 | 2,309 | 24.85% |
| BP241220C00040000 | 2024-04-25 3:20PM EDT | 40.00 | 2.78 | 2.64 | 2.73 | 0.00 | - | 23 | 6,835 | 23.37% |
| BP241220C00042000 | 2024-04-25 1:40PM EDT | 42.00 | 1.90 | 1.82 | 1.90 | 0.00 | - | 20 | 2,717 | 22.86% |
| BP241220C00045000 | 2024-04-25 3:20PM EDT | 45.00 | 1.05 | 0.98 | 1.04 | 0.00 | - | 46 | 4,564 | 22.39% |
| BP241220C00047000 | 2024-04-26 10:49AM EDT | 47.00 | 0.55 | 0.61 | 0.67 | -0.12 | -17.91% | 3 | 1,118 | 22.14% |
| BP241220C00050000 | 2024-04-26 12:03PM EDT | 50.00 | 0.30 | 0.29 | 0.36 | +0.02 | +7.14% | 20 | 2,109 | 22.41% |
| BP241220C00055000 | 2024-03-28 9:55AM EDT | 55.00 | 0.06 | 0.06 | 0.16 | 0.00 | - | 200 | 713 | 24.02% |
| BP241220C00060000 | 2024-04-18 1:41PM EDT | 60.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 70 | 4,016 | 26.07% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-04-22 9:54AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,183 | 50.78% |
| BP241220P00018000 | 2024-03-07 12:03PM EDT | 18.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 635 | 53.22% |
| BP241220P00020000 | 2024-04-04 1:41PM EDT | 20.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 100 | 2,046 | 42.87% |
| BP241220P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 18 | 1,833 | 35.55% |
| BP241220P00025000 | 2024-04-23 2:26PM EDT | 25.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 2,451 | 34.38% |
| BP241220P00027000 | 2024-04-22 3:57PM EDT | 27.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 1 | 3,213 | 32.18% |
| BP241220P00030000 | 2024-04-25 2:35PM EDT | 30.00 | 0.42 | 0.42 | 0.49 | 0.00 | - | 2 | 1,652 | 29.25% |
| BP241220P00032000 | 2024-04-26 1:33PM EDT | 32.00 | 0.65 | 0.66 | 0.71 | -0.01 | -1.52% | 9 | 1,860 | 27.27% |
| BP241220P00035000 | 2024-04-22 12:59PM EDT | 35.00 | 1.40 | 1.22 | 1.30 | 0.00 | - | 10 | 4,357 | 25.29% |
| BP241220P00037000 | 2024-04-25 1:45PM EDT | 37.00 | 1.76 | 1.80 | 1.87 | 0.00 | - | 1 | 5,470 | 23.93% |
| BP241220P00040000 | 2024-04-25 3:20PM EDT | 40.00 | 3.00 | 3.05 | 3.20 | 0.00 | - | 233 | 30,345 | 22.91% |
| BP241220P00042000 | 2024-04-24 1:49PM EDT | 42.00 | 4.35 | 4.20 | 4.35 | 0.00 | - | 1 | 4,684 | 22.24% |
| BP241220P00045000 | 2024-04-25 1:39PM EDT | 45.00 | 6.30 | 6.30 | 6.45 | 0.00 | - | 1 | 3,788 | 21.24% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 47.00 | 8.25 | 8.00 | 8.15 | 0.00 | - | 16 | 16 | 21.58% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 50.00 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 55.51% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 77.17% |
© 2024 Yahoo. All rights reserved.