NYSE - Delayed Quote USD

BP p.l.c. (BP)

39.47 -0.15 (-0.38%)
At close: April 26 at 4:00 PM EDT
39.49 +0.02 (+0.06%)
After hours: April 26 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BP240503C00035000 4/26/2024 5:41 PM 35 4.49 3.45 6.35 -0.26 -5.47% 3 4 91.41%
BP240503C00035500 4/24/2024 7:27 PM 35.5 4.00 2.28 6.15 0.00 0.00% 5 6 69.34%
BP240503C00036000 4/26/2024 5:42 PM 36 3.50 2.90 5.60 0.51 17.06% 94 71 99.41%
BP240503C00036500 4/26/2024 7:42 PM 36.5 3.04 2.75 4.20 -0.22 -6.75% 18 5 74.41%
BP240503C00037000 4/22/2024 7:06 PM 37 2.18 2.11 2.75 0.00 0.00% 2 44 52.15%
BP240503C00037500 4/25/2024 6:41 PM 37.5 2.16 2.03 2.11 0.00 0.00% 1 28 35.06%
BP240503C00038000 4/26/2024 5:29 PM 38 1.79 1.56 1.68 -0.03 -1.65% 57 415 33.59%
BP240503C00038500 4/26/2024 7:32 PM 38.5 1.18 1.11 1.28 -0.13 -9.92% 188 711 32.03%
BP240503C00039000 4/26/2024 6:25 PM 39 0.80 0.73 0.77 -0.14 -14.89% 235 626 23.05%
BP240503C00039500 4/26/2024 7:54 PM 39.5 0.45 0.43 0.46 -0.15 -25.00% 1,621 222 21.78%
BP240503C00040000 4/26/2024 7:59 PM 40 0.24 0.23 0.24 -0.09 -27.27% 212 1,565 20.80%
BP240503C00040500 4/26/2024 7:10 PM 40.5 0.12 0.10 0.13 -0.08 -40.00% 48 64 21.68%
BP240503C00041000 4/26/2024 7:48 PM 41 0.06 0.06 0.07 -0.03 -33.33% 58 810 22.66%
BP240503C00041500 4/26/2024 7:02 PM 41.5 0.03 0.03 0.04 -0.03 -50.00% 239 54 24.22%
BP240503C00042000 4/26/2024 7:02 PM 42 0.02 0.01 0.04 -0.02 -50.00% 53 1,114 28.52%
BP240503C00042500 4/22/2024 1:30 PM 42.5 0.01 0.01 0.15 0.00 0.00% 1 25 45.31%
BP240503C00043000 4/25/2024 7:22 PM 43 0.02 0.01 0.75 0.00 0.00% 180 22 67.77%
BP240503C00043500 4/15/2024 2:03 PM 43.5 0.05 0.01 0.75 0.00 0.00% - 0 73.34%
BP240503C00044000 4/15/2024 2:04 PM 44 0.03 0.01 1.00 0.00 0.00% - 90 87.21%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BP240503P00031000 4/4/2024 1:48 PM 31 0.03 0.00 1.00 0.00 0.00% 325 125 156.25%
BP240503P00032000 4/26/2024 5:26 PM 32 0.03 0.00 0.01 0.01 50.00% 295 621 59.38%
BP240503P00033000 4/16/2024 2:37 PM 33 0.04 0.00 0.05 0.00 0.00% 530 429 64.06%
BP240503P00034000 4/24/2024 2:28 PM 34 0.03 0.01 0.07 0.00 0.00% 412 729 58.98%
BP240503P00034500 4/24/2024 2:01 PM 34.5 0.03 0.01 0.63 0.00 0.00% 401 28 89.26%
BP240503P00035000 4/25/2024 3:10 PM 35 0.04 0.01 0.05 0.00 0.00% 10 374 51.56%
BP240503P00035500 4/26/2024 7:54 PM 35.5 0.02 0.01 0.03 -0.01 -33.33% 457 45 42.19%
BP240503P00036000 4/26/2024 6:42 PM 36 0.03 0.02 0.03 0.00 0.00% 197 75 37.50%
BP240503P00036500 4/24/2024 2:02 PM 36.5 0.03 0.02 0.04 -0.01 -25.00% 10 112 34.77%
BP240503P00037000 4/26/2024 3:39 PM 37 0.04 0.04 0.05 0.00 0.00% 218 231 31.25%
BP240503P00037500 4/26/2024 4:29 PM 37.5 0.06 0.03 0.05 -0.21 -77.78% 7 47 26.17%
BP240503P00038000 4/26/2024 7:38 PM 38 0.06 0.05 0.08 -0.02 -25.00% 15 241 23.83%
BP240503P00038500 4/26/2024 7:03 PM 38.5 0.10 0.10 0.13 -0.03 -23.08% 106 67 21.49%
BP240503P00039000 4/26/2024 7:44 PM 39 0.22 0.21 0.23 0.00 0.00% 68 394 19.53%
BP240503P00039500 4/26/2024 7:20 PM 39.5 0.37 0.41 0.43 -0.01 -2.63% 7 35 19.04%
BP240503P00040000 4/25/2024 4:41 PM 40 0.74 0.70 0.74 0.02 2.78% 3 56 19.24%
BP240503P00040500 4/26/2024 4:31 PM 40.5 1.10 1.08 1.59 0.04 3.77% 17 14 44.92%
BP240503P00041000 4/12/2024 3:23 PM 41 1.31 1.19 1.69 0.00 0.00% 62 62 29.79%

Related Tickers

SHEL Shell plc
73.27
0.00%
 
XOM Exxon Mobil Corporation
117.96
-2.78%
 
CVX Chevron Corporation
165.89
+0.37%
 
TTE TotalEnergies SE
74.56
+1.10%
 
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
 
SU Suncor Energy Inc.
39.41
-0.08%
 
EQNR Equinor ASA
27.69
-0.57%
 
E Eni S.p.A.
32.80
+0.03%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%
 
SHEL.L Shell plc
2,903.50
+0.09%