BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP261218C00028000 | 2024-07-01 3:31PM EDT | 28.00 | 9.70 | 7.30 | 10.90 | 0.00 | - | - | 55 | 28.26% |
| BP261218C00030000 | 2024-07-08 11:37AM EDT | 30.00 | 8.47 | 7.65 | 8.55 | +0.24 | +2.92% | 3 | 9 | 22.02% |
| BP261218C00033000 | 2024-07-08 11:45AM EDT | 33.00 | 6.43 | 4.75 | 7.95 | -0.03 | -0.46% | 3 | 40 | 27.90% |
| BP261218C00035000 | 2024-07-08 3:24PM EDT | 35.00 | 5.45 | 5.15 | 6.50 | -0.30 | -5.22% | 5 | 29 | 25.64% |
| BP261218C00037000 | 2024-07-02 10:32AM EDT | 37.00 | 4.78 | 2.93 | 5.45 | 0.00 | - | 5 | 16 | 24.84% |
| BP261218C00040000 | 2024-07-08 3:22PM EDT | 40.00 | 3.38 | 1.44 | 3.80 | -0.22 | -6.11% | 2 | 166 | 22.50% |
| BP261218C00042000 | 2024-07-02 11:09AM EDT | 42.00 | 2.80 | 1.86 | 3.50 | 0.00 | - | 6 | 7 | 23.91% |
| BP261218C00045000 | 2024-06-25 11:46AM EDT | 45.00 | 1.30 | 0.00 | 2.94 | 0.00 | - | - | 2 | 24.91% |
| BP261218C00050000 | 2024-06-28 1:45PM EDT | 50.00 | 1.12 | 0.00 | 1.81 | 0.00 | - | 1 | 1 | 24.06% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP261218P00025000 | 2024-06-26 12:23PM EDT | 25.00 | 1.10 | 0.00 | 1.81 | 0.00 | - | - | 2 | 31.19% |
| BP261218P00033000 | 2024-07-02 10:43AM EDT | 33.00 | 3.35 | 2.11 | 3.85 | +0.15 | +4.69% | 15 | 11 | 25.27% |
| BP261218P00035000 | 2024-07-08 1:55PM EDT | 35.00 | 4.25 | 3.95 | 4.75 | -0.12 | -2.75% | 3 | 3 | 24.76% |
| BP261218P00040000 | 2024-07-05 3:06PM EDT | 40.00 | 6.45 | 6.50 | 7.10 | 0.00 | - | 7 | 7 | 21.88% |
© 2024 Yahoo. All rights reserved.