BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 17.70 | 14.85 | 16.30 | 0.00 | - | 97 | 0 | 363.28% |
| BP240621C00023000 | 2024-05-24 11:41AM EDT | 23.00 | 13.95 | 11.55 | 12.85 | 0.00 | - | 81 | 81 | 232.81% |
| BP240621C00025000 | 2024-06-13 9:45AM EDT | 25.00 | 10.25 | 9.65 | 11.05 | 0.00 | - | 2 | 7 | 216.99% |
| BP240621C00028000 | 2024-05-16 12:36PM EDT | 28.00 | 9.30 | 5.80 | 7.50 | 0.00 | - | 2 | 4 | 175.59% |
| BP240621C00030000 | 2024-06-03 1:22PM EDT | 30.00 | 6.65 | 4.85 | 5.00 | 0.00 | - | 11 | 158 | 64.06% |
| BP240621C00031000 | 2024-05-13 9:59AM EDT | 31.00 | 7.15 | 3.10 | 5.70 | 0.00 | - | 3 | 0 | 109.18% |
| BP240621C00032500 | 2024-05-28 10:22AM EDT | 32.50 | 4.90 | 2.34 | 2.69 | 0.00 | - | 2 | 2 | 64.36% |
| BP240621C00033000 | 2024-06-12 10:05AM EDT | 33.00 | 3.15 | 1.73 | 2.22 | 0.00 | - | 20 | 141 | 57.81% |
| BP240621C00034000 | 2024-06-14 10:51AM EDT | 34.00 | 1.01 | 1.01 | 1.06 | -1.04 | -50.73% | 7 | 288 | 27.93% |
| BP240621C00034500 | 2024-06-14 2:39PM EDT | 34.50 | 0.53 | 0.62 | 0.65 | -0.37 | -41.11% | 401 | 50 | 24.02% |
| BP240621C00035000 | 2024-06-14 3:39PM EDT | 35.00 | 0.33 | 0.32 | 0.34 | -0.21 | -38.89% | 208 | 807 | 21.97% |
| BP240621C00035500 | 2024-06-14 3:44PM EDT | 35.50 | 0.16 | 0.06 | 0.16 | -0.13 | -44.83% | 474 | 2,867 | 21.78% |
| BP240621C00036000 | 2024-06-14 3:08PM EDT | 36.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 20 | 1,039 | 23.24% |
| BP240621C00036500 | 2024-06-14 3:34PM EDT | 36.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 141 | 607 | 26.17% |
| BP240621C00037000 | 2024-06-14 3:33PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 6,944 | 30.47% |
| BP240621C00037500 | 2024-06-14 2:14PM EDT | 37.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 993 | 35.55% |
| BP240621C00038000 | 2024-06-14 2:31PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 35 | 3,524 | 38.28% |
| BP240621C00038500 | 2024-06-12 10:36AM EDT | 38.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 515 | 42.97% |
| BP240621C00039000 | 2024-06-14 2:04PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 12,453 | 44.53% |
| BP240621C00039500 | 2024-06-03 2:59PM EDT | 39.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 31 | 51.95% |
| BP240621C00040000 | 2024-06-14 3:07PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 47 | 10,972 | 52.34% |
| BP240621C00041000 | 2024-06-14 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 4,900 | 57.81% |
| BP240621C00041500 | 2024-06-03 9:30AM EDT | 41.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 142.48% |
| BP240621C00042000 | 2024-06-14 1:20PM EDT | 42.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 8,904 | 74.22% |
| BP240621C00043000 | 2024-06-11 3:09PM EDT | 43.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 1,634 | 85.16% |
| BP240621C00044000 | 2024-06-11 9:41AM EDT | 44.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 94.53% |
| BP240621C00045000 | 2024-06-11 12:43PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4,552 | 75.00% |
| BP240621C00046000 | 2024-06-10 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 233 | 112.11% |
| BP240621C00047000 | 2024-05-16 11:24AM EDT | 47.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 120 | 941 | 146.88% |
| BP240621C00050000 | 2024-06-07 3:06PM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 1,049 | 227.73% |
| BP240621C00055000 | 2024-05-17 12:26PM EDT | 55.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 34 | 266.41% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 168.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-05-20 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 24 | 820 | 244.53% |
| BP240621P00023000 | 2024-04-30 10:16AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,440 | 5,068 | 244.14% |
| BP240621P00025000 | 2024-06-04 12:10PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 2,030 | 96.88% |
| BP240621P00028000 | 2024-06-11 3:52PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 548 | 177.73% |
| BP240621P00029000 | 2024-06-13 12:35PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 79 | 79 | 62.50% |
| BP240621P00030000 | 2024-06-14 3:09PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 47 | 1,483 | 58.59% |
| BP240621P00031000 | 2024-06-14 3:31PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 91 | 239 | 50.78% |
| BP240621P00032000 | 2024-06-12 2:00PM EDT | 32.00 | 0.60 | 0.02 | 0.03 | 0.00 | - | 4 | 183 | 39.45% |
| BP240621P00032500 | 2024-06-14 12:59PM EDT | 32.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 80 | 366 | 35.55% |
| BP240621P00033000 | 2024-06-14 1:32PM EDT | 33.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 8 | 6,215 | 31.25% |
| BP240621P00033500 | 2024-06-14 12:49PM EDT | 33.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 16 | 12 | 26.95% |
| BP240621P00034000 | 2024-06-14 3:27PM EDT | 34.00 | 0.12 | 0.09 | 0.11 | +0.04 | +50.00% | 83 | 534 | 23.24% |
| BP240621P00034500 | 2024-06-14 3:26PM EDT | 34.50 | 0.25 | 0.19 | 0.21 | +0.10 | +66.67% | 211 | 550 | 21.00% |
| BP240621P00035000 | 2024-06-14 3:23PM EDT | 35.00 | 0.40 | 0.29 | 0.41 | +0.11 | +37.93% | 1,276 | 6,725 | 19.73% |
| BP240621P00035500 | 2024-06-14 3:56PM EDT | 35.50 | 0.72 | 0.70 | 0.74 | +0.17 | +30.91% | 85 | 1,193 | 19.73% |
| BP240621P00036000 | 2024-06-14 3:01PM EDT | 36.00 | 1.27 | 1.04 | 1.17 | +0.41 | +47.67% | 61 | 2,140 | 21.29% |
| BP240621P00036500 | 2024-06-13 2:20PM EDT | 36.50 | 1.68 | 1.38 | 1.85 | +0.39 | +30.23% | 1 | 1,369 | 43.85% |
| BP240621P00037000 | 2024-06-14 3:26PM EDT | 37.00 | 2.21 | 0.35 | 3.00 | +0.40 | +22.10% | 61 | 7,237 | 95.02% |
| BP240621P00037500 | 2024-06-12 10:03AM EDT | 37.50 | 1.44 | 2.39 | 2.73 | 0.00 | - | 6 | 420 | 46.68% |
| BP240621P00038000 | 2024-06-14 1:16PM EDT | 38.00 | 3.20 | 3.05 | 3.15 | +0.33 | +11.50% | 32 | 381 | 40.63% |
| BP240621P00038500 | 2024-06-05 11:08AM EDT | 38.50 | 3.23 | 3.55 | 5.75 | 0.00 | - | 43 | 87 | 129.69% |
| BP240621P00039000 | 2024-06-13 9:40AM EDT | 39.00 | 3.68 | 4.05 | 4.15 | 0.00 | - | 1 | 0 | 50.00% |
| BP240621P00040000 | 2024-06-13 2:23PM EDT | 40.00 | 4.80 | 5.05 | 6.15 | 0.00 | - | 170 | 145 | 112.11% |
| BP240621P00040500 | 2024-05-31 3:59PM EDT | 40.50 | 2.92 | 5.55 | 5.65 | 0.00 | - | 1 | 0 | 63.28% |
| BP240621P00041000 | 2024-05-30 2:40PM EDT | 41.00 | 4.20 | 6.05 | 7.65 | 0.00 | - | 170 | 0 | 144.53% |
| BP240621P00041500 | 2024-05-23 9:43AM EDT | 41.50 | 4.45 | 6.55 | 6.65 | 0.00 | - | - | 0 | 71.88% |
| BP240621P00042000 | 2024-05-23 9:43AM EDT | 42.00 | 4.95 | 7.05 | 7.15 | 0.00 | - | 81 | 0 | 75.78% |
| BP240621P00043000 | 2024-05-28 1:21PM EDT | 43.00 | 5.65 | 8.05 | 9.15 | 0.00 | - | 82 | 0 | 146.88% |
| BP240621P00044000 | 2024-05-28 1:21PM EDT | 44.00 | 6.65 | 8.05 | 9.15 | 0.00 | - | 82 | 0 | 91.02% |
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 45.00 | 7.75 | 9.25 | 10.50 | 0.00 | - | 1 | 0 | 157.03% |
| BP240621P00046000 | 2024-05-28 1:21PM EDT | 46.00 | 8.65 | 10.05 | 12.60 | 0.00 | - | 82 | 0 | 143.75% |
| BP240621P00047000 | 2024-05-28 1:21PM EDT | 47.00 | 9.65 | 12.05 | 12.15 | 0.00 | - | 82 | 0 | 111.72% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 206.45% |
| BP240621P00055000 | 2024-05-28 1:21PM EDT | 55.00 | 17.65 | 18.55 | 21.25 | 0.00 | - | 82 | 0 | 315.43% |
| BP240621P00060000 | 2024-05-28 1:21PM EDT | 60.00 | 22.65 | 24.10 | 25.30 | 0.00 | - | 82 | 0 | 233.98% |
© 2024 Yahoo. All rights reserved.