BP p.l.c. (BP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-04-12 12:17PM EDT | 20.00 | 20.38 | 18.40 | 20.65 | 0.00 | - | 1 | 1 | 58.06% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 13.76 | 13.65 | 17.00 | 0.00 | - | 3 | 3 | 57.72% |
| BP250620C00030000 | 2024-04-05 3:13PM EDT | 30.00 | 9.63 | 10.25 | 10.45 | 0.00 | - | 1 | 500 | 27.74% |
| BP250620C00033000 | 2024-04-08 2:15PM EDT | 33.00 | 7.70 | 7.95 | 8.15 | 0.00 | - | 176 | 409 | 26.83% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 35.00 | 5.85 | 6.55 | 6.75 | 0.00 | - | 35 | 49 | 26.09% |
| BP250620C00037000 | 2024-04-19 12:30PM EDT | 37.00 | 4.65 | 5.30 | 5.50 | 0.00 | - | 4 | 681 | 25.45% |
| BP250620C00040000 | 2024-04-26 12:52PM EDT | 40.00 | 3.80 | 3.75 | 3.90 | +0.01 | +0.26% | 1 | 1,226 | 24.55% |
| BP250620C00042000 | 2024-04-24 1:26PM EDT | 42.00 | 2.90 | 2.91 | 3.05 | 0.00 | - | 278 | 1,023 | 24.16% |
| BP250620C00045000 | 2024-04-25 3:02PM EDT | 45.00 | 2.05 | 1.92 | 2.05 | 0.00 | - | 317 | 892 | 23.66% |
| BP250620C00047000 | 2024-04-24 1:23PM EDT | 47.00 | 1.40 | 1.41 | 1.55 | 0.00 | - | 1 | 920 | 23.43% |
| BP250620C00050000 | 2024-04-19 9:37AM EDT | 50.00 | 0.71 | 0.88 | 0.97 | 0.00 | - | 12 | 85 | 22.91% |
| BP250620C00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.49 | 0.36 | 0.46 | 0.00 | - | 5 | 93 | 22.85% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00023000 | 2024-04-18 3:31PM EDT | 23.00 | 0.36 | 0.26 | 0.41 | 0.00 | - | 200 | 106 | 35.79% |
| BP250620P00025000 | 2024-04-23 3:04PM EDT | 25.00 | 0.44 | 0.39 | 0.50 | 0.00 | - | 25 | 30 | 32.86% |
| BP250620P00028000 | 2024-04-25 9:54AM EDT | 28.00 | 0.74 | 0.67 | 0.77 | 0.00 | - | 100 | 675 | 29.96% |
| BP250620P00030000 | 2024-04-24 1:15PM EDT | 30.00 | 1.02 | 0.94 | 1.07 | 0.00 | - | 5 | 553 | 28.71% |
| BP250620P00033000 | 2024-04-26 12:54PM EDT | 33.00 | 1.56 | 1.52 | 1.65 | -0.10 | -6.02% | 1 | 1,082 | 26.64% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 35.00 | 2.41 | 2.05 | 2.19 | 0.00 | - | 500 | 1,078 | 25.49% |
| BP250620P00037000 | 2024-04-19 11:13AM EDT | 37.00 | 3.17 | 2.73 | 2.86 | 0.00 | - | 1 | 10 | 24.40% |
| BP250620P00040000 | 2024-04-19 11:13AM EDT | 40.00 | 4.63 | 4.00 | 4.20 | 0.00 | - | 2 | 8 | 23.21% |
| BP250620P00042000 | 2024-03-26 11:18AM EDT | 42.00 | 6.05 | 5.20 | 5.40 | 0.00 | - | 32 | 33 | 23.11% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 6.79 | 7.00 | 7.20 | 0.00 | - | 70 | 77 | 21.23% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 47.00 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 32.11% |
© 2024 Yahoo. All rights reserved.