BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00025000 | 2024-04-16 2:21PM EDT | 25.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP240426C00029000 | 2024-04-16 1:31PM EDT | 29.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| BP240426C00030000 | 2024-04-16 1:31PM EDT | 30.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BP240426C00031000 | 2024-04-16 1:47PM EDT | 31.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP240426C00035000 | 2024-04-22 2:04PM EDT | 35.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BP240426C00035500 | 2024-04-24 3:27PM EDT | 35.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| BP240426C00036000 | 2024-04-24 2:55PM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 0.00% |
| BP240426C00036500 | 2024-04-23 11:19AM EDT | 36.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240426C00037000 | 2024-04-24 2:37PM EDT | 37.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| BP240426C00037500 | 2024-04-24 11:04AM EDT | 37.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 21 | 271 | 0.00% |
| BP240426C00038000 | 2024-04-24 3:55PM EDT | 38.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 23 | 391 | 0.00% |
| BP240426C00038500 | 2024-04-24 12:26PM EDT | 38.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| BP240426C00039000 | 2024-04-24 3:31PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 124 | 1,415 | 0.00% |
| BP240426C00039500 | 2024-04-24 3:57PM EDT | 39.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 226 | 1,159 | 1.56% |
| BP240426C00040000 | 2024-04-24 3:23PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,040 | 3,601 | 6.25% |
| BP240426C00040500 | 2024-04-24 3:30PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 451 | 12.50% |
| BP240426C00041000 | 2024-04-24 3:30PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 1,267 | 12.50% |
| BP240426C00041500 | 2024-04-24 9:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 25.00% |
| BP240426C00042000 | 2024-04-23 11:40AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| BP240426C00042500 | 2024-04-24 9:32AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BP240426C00044000 | 2024-04-24 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00032000 | 2024-04-11 12:38PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 170 | 50.00% |
| BP240426P00033000 | 2024-04-24 11:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 50.00% |
| BP240426P00034000 | 2024-04-22 11:42AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 630 | 50.00% |
| BP240426P00035000 | 2024-04-22 2:19PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 316 | 50.00% |
| BP240426P00035500 | 2024-04-22 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| BP240426P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 25.00% |
| BP240426P00036500 | 2024-04-24 2:37PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 216 | 330 | 25.00% |
| BP240426P00037000 | 2024-04-24 2:37PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 25.00% |
| BP240426P00037500 | 2024-04-23 2:23PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 12.50% |
| BP240426P00038000 | 2024-04-24 3:16PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,306 | 12.50% |
| BP240426P00038500 | 2024-04-24 2:36PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 6.25% |
| BP240426P00039000 | 2024-04-24 3:05PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 347 | 546 | 3.13% |
| BP240426P00039500 | 2024-04-24 3:37PM EDT | 39.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 191 | 0.00% |
| BP240426P00040000 | 2024-04-24 1:32PM EDT | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 455 | 0.00% |
| BP240426P00041000 | 2024-04-22 12:08PM EDT | 41.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.