NYSE - Delayed Quote USD

BP p.l.c. (BP)

39.34 +0.05 (+0.13%)
At close: April 24 at 4:00 PM EDT
39.37 +0.03 (+0.08%)
After hours: April 24 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BP240426C00025000 4/16/2024 6:21 PM 25 13.55 0.00 0.00 0.00 0.00% - 0 0.00%
BP240426C00029000 4/16/2024 5:31 PM 29 9.55 0.00 0.00 0.00 0.00% 4 0 0.00%
BP240426C00030000 4/16/2024 5:31 PM 30 8.55 0.00 0.00 0.00 0.00% - 0 0.00%
BP240426C00031000 4/16/2024 5:47 PM 31 7.65 0.00 0.00 0.00 0.00% - 0 0.00%
BP240426C00035000 4/22/2024 6:04 PM 35 4.09 0.00 0.00 0.00 0.00% 1 0 0.00%
BP240426C00035500 4/24/2024 7:27 PM 35.5 3.95 0.00 0.00 0.00 0.00% 5 0 0.00%
BP240426C00036000 4/24/2024 6:55 PM 36 3.35 0.00 0.00 0.00 0.00% 7 0 0.00%
BP240426C00036500 4/23/2024 3:19 PM 36.5 2.61 0.00 0.00 0.00 0.00% 2 0 0.00%
BP240426C00037000 4/24/2024 6:37 PM 37 2.32 0.00 0.00 0.00 0.00% 2 0 0.00%
BP240426C00037500 4/24/2024 3:04 PM 37.5 1.78 0.00 0.00 0.00 0.00% 21 0 0.00%
BP240426C00038000 4/24/2024 7:55 PM 38 1.41 0.00 0.00 0.00 0.00% 23 0 0.00%
BP240426C00038500 4/24/2024 4:26 PM 38.5 0.73 0.00 0.00 0.00 0.00% 2 0 0.00%
BP240426C00039000 4/24/2024 7:31 PM 39 0.52 0.00 0.00 0.00 0.00% 124 0 0.00%
BP240426C00039500 4/24/2024 7:57 PM 39.5 0.20 0.00 0.00 0.00 0.00% 226 0 1.56%
BP240426C00040000 4/24/2024 7:23 PM 40 0.07 0.00 0.00 0.00 0.00% 1,040 0 6.25%
BP240426C00040500 4/24/2024 7:30 PM 40.5 0.03 0.00 0.00 0.00 0.00% 7 0 12.50%
BP240426C00041000 4/24/2024 7:30 PM 41 0.02 0.00 0.00 0.00 0.00% 61 0 12.50%
BP240426C00041500 4/24/2024 1:47 PM 41.5 0.01 0.00 0.00 0.00 0.00% 9 0 25.00%
BP240426C00042000 4/23/2024 3:40 PM 42 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
BP240426C00042500 4/24/2024 1:32 PM 42.5 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
BP240426C00044000 4/24/2024 1:32 PM 44 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BP240426P00032000 4/11/2024 4:38 PM 32 0.02 0.00 0.00 0.00 0.00% 75 0 50.00%
BP240426P00033000 4/24/2024 3:30 PM 33 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
BP240426P00034000 4/22/2024 3:42 PM 34 0.01 0.00 0.00 0.00 0.00% 110 0 50.00%
BP240426P00035000 4/22/2024 6:19 PM 35 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
BP240426P00035500 4/22/2024 1:30 PM 35.5 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
BP240426P00036000 4/23/2024 3:20 PM 36 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
BP240426P00036500 4/24/2024 6:37 PM 36.5 0.03 0.00 0.00 0.00 0.00% 216 0 25.00%
BP240426P00037000 4/24/2024 6:37 PM 37 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
BP240426P00037500 4/23/2024 6:23 PM 37.5 0.02 0.00 0.00 0.00 0.00% 2 0 12.50%
BP240426P00038000 4/24/2024 7:16 PM 38 0.02 0.00 0.00 0.00 0.00% 16 0 12.50%
BP240426P00038500 4/24/2024 6:36 PM 38.5 0.04 0.00 0.00 0.00 0.00% 5 0 6.25%
BP240426P00039000 4/24/2024 7:05 PM 39 0.15 0.00 0.00 0.00 0.00% 347 0 3.13%
BP240426P00039500 4/24/2024 7:37 PM 39.5 0.33 0.00 0.00 0.00 0.00% 33 0 0.00%
BP240426P00040000 4/24/2024 5:32 PM 40 0.76 0.00 0.00 0.00 0.00% 7 0 0.00%
BP240426P00041000 4/22/2024 4:08 PM 41 2.24 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

SHEL Shell plc
73.13
+0.49%
 
XOM Exxon Mobil Corporation
121.05
+0.02%
 
CVX Chevron Corporation
163.57
+0.44%
 
TTE TotalEnergies SE
72.74
-0.32%
 
PBR Petróleo Brasileiro S.A. - Petrobras
16.81
-0.88%
 
EQNR Equinor ASA
27.10
-0.07%
 
SU Suncor Energy Inc.
39.27
+0.31%
 
E Eni S.p.A.
32.59
-2.13%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%
 
SHEL.L Shell plc
2,907.00
+0.41%