NYSE - Delayed Quote USD

BP p.l.c. (BP)

39.62 +0.28 (+0.71%)
At close: April 25 at 4:00 PM EDT
39.65 +0.03 (+0.08%)
Pre-Market: 5:37 AM 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 4/25/2024 7:59 PM 30 9.55 0.00 0.00 0.00 0.00% 5 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 4/25/2024 7:26 PM 35 4.70 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 4/25/2024 7:27 PM 36.5 3.20 0.00 0.00 0.00 0.00% 1 0 0.00%
BP240426C00037000 4/25/2024 3:46 PM 37 2.43 0.00 0.00 0.00 0.00% 5 0 0.00%
BP240426C00037500 4/25/2024 6:26 PM 37.5 2.13 0.00 0.00 0.00 0.00% 4 0 0.00%
BP240426C00038000 4/25/2024 6:22 PM 38 1.65 0.00 0.00 0.00 0.00% 35 0 0.00%
BP240426C00038500 4/25/2024 7:12 PM 38.5 1.22 0.00 0.00 0.00 0.00% 10 0 0.00%
BP240426C00039000 4/25/2024 7:59 PM 39 0.67 0.00 0.00 0.00 0.00% 115 0 0.00%
BP240426C00039500 4/25/2024 7:39 PM 39.5 0.31 0.00 0.00 0.00 0.00% 1,104 0 0.00%
BP240426C00040000 4/25/2024 7:49 PM 40 0.10 0.00 0.00 0.00 0.00% 1,869 0 6.25%
BP240426C00040500 4/25/2024 6:06 PM 40.5 0.03 0.00 0.00 0.00 0.00% 4 0 12.50%
BP240426C00041000 4/25/2024 5:43 PM 41 0.01 0.00 0.00 0.00 0.00% 57 0 25.00%
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 4/25/2024 1:43 PM 35 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
BP240426P00035500 4/22/2024 1:30 PM 35.5 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
BP240426P00036000 4/25/2024 3:41 PM 36 0.01 0.00 0.00 0.00 0.00% 130 0 50.00%
BP240426P00036500 4/25/2024 3:19 PM 36.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
BP240426P00037000 4/25/2024 7:56 PM 37 0.01 0.00 0.00 0.00 0.00% 177 0 25.00%
BP240426P00037500 4/25/2024 4:15 PM 37.5 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
BP240426P00038000 4/25/2024 4:39 PM 38 0.03 0.00 0.00 0.00 0.00% 16 0 25.00%
BP240426P00038500 4/25/2024 7:58 PM 38.5 0.02 0.00 0.00 0.00 0.00% 117 0 12.50%
BP240426P00039000 4/25/2024 7:57 PM 39 0.05 0.00 0.00 0.00 0.00% 342 0 12.50%
BP240426P00039500 4/25/2024 7:30 PM 39.5 0.15 0.00 0.00 0.00 0.00% 376 0 3.13%
BP240426P00040000 4/25/2024 7:58 PM 40 0.44 0.00 0.00 0.00 0.00% 89 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
73.27
+0.19%
 
XOM Exxon Mobil Corporation
121.33
+0.23%
 
CVX Chevron Corporation
165.28
+1.05%
 
TTE TotalEnergies SE
73.75
+1.39%
 
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+1.43%
 
SU Suncor Energy Inc.
39.44
+0.43%
 
EQNR Equinor ASA
27.85
+2.77%
 
E Eni S.p.A.
32.79
+0.61%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.25
+1.63%
 
SHEL.L Shell plc
2,904.00
+0.10%