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 13.35 14.45 0.00 0.00% - 5 339.06%
BP240426C00029000 4/16/2024 5:31 PM 29 9.55 8.35 12.45 0.00 0.00% 4 14 217.19%
BP240426C00030000 4/16/2024 5:31 PM 30 8.55 9.20 11.50 0.00 0.00% - 6 403.52%
BP240426C00031000 4/16/2024 5:47 PM 31 7.65 6.95 10.30 0.00 0.00% - 1 246.09%
BP240426C00035000 4/22/2024 6:04 PM 35 4.09 4.15 6.10 0.00 0.00% 1 5 213.87%
BP240426C00035500 4/24/2024 7:27 PM 35.5 3.95 2.35 5.90 0.90 29.51% 5 5 133.59%
BP240426C00036000 4/24/2024 6:55 PM 36 3.35 1.98 5.00 0.00 0.00% 7 229 98.83%
BP240426C00036500 4/23/2024 3:19 PM 36.5 2.61 2.13 2.94 0.00 0.00% 2 19 78.13%
BP240426C00037000 4/24/2024 6:37 PM 37 2.32 0.85 2.61 -0.17 -6.83% 2 231 93.36%
BP240426C00037500 4/24/2024 1:31 PM 37.5 1.78 0.18 4.00 0.61 52.14% 21 282 77.73%
BP240426C00038000 4/24/2024 7:55 PM 38 1.41 1.24 1.60 -0.02 -1.40% 23 404 65.43%
BP240426C00038500 4/24/2024 4:26 PM 38.5 0.73 0.87 0.92 -0.23 -23.96% 2 282 30.47%
BP240426C00039000 4/24/2024 7:31 PM 39 0.52 0.46 0.52 -0.05 -8.77% 124 1,432 27.74%
BP240426C00039500 4/24/2024 7:57 PM 39.5 0.20 0.19 0.21 -0.06 -23.08% 226 1,143 24.22%
BP240426C00040000 4/24/2024 7:23 PM 40 0.07 0.06 0.08 -0.05 -41.67% 1,040 2,645 25.78%
BP240426C00040500 4/24/2024 6:12 PM 40.5 0.03 0.01 0.04 -0.01 -25.00% 7 454 30.08%
BP240426C00041000 4/24/2024 7:11 PM 41 0.02 0.01 0.03 0.00 0.00% 61 1,271 36.72%
BP240426C00041500 4/24/2024 1:47 PM 41.5 0.01 0.00 0.02 -0.04 -80.00% 9 49 41.41%
BP240426C00042000 4/23/2024 3:40 PM 42 0.01 0.00 0.05 0.00 0.00% 1 189 50.78%
BP240426C00042500 4/23/2024 6:58 PM 42.5 0.02 0.00 0.21 0.00 0.00% 1 6 79.30%
BP240426C00044000 4/24/2024 1:32 PM 44 0.01 0.00 0.21 -0.01 -50.00% 1 2 104.30%

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 0.21 0.00 0.00% 75 170 174.22%
BP240426P00033000 4/24/2024 3:30 PM 33 0.02 0.00 0.01 0.00 0.00% 2 626 93.75%
BP240426P00034000 4/22/2024 3:42 PM 34 0.01 0.00 0.01 0.00 0.00% 110 630 81.25%
BP240426P00035000 4/22/2024 6:19 PM 35 0.01 0.00 0.01 0.00 0.00% 11 316 65.63%
BP240426P00035500 4/22/2024 1:30 PM 35.5 0.03 0.00 0.22 0.00 0.00% 2 103 101.56%
BP240426P00036000 4/23/2024 3:20 PM 36 0.01 0.00 0.03 0.00 0.00% 8 225 60.94%
BP240426P00036500 4/24/2024 6:37 PM 36.5 0.03 0.00 0.03 0.02 200.00% 216 124 52.34%
BP240426P00037000 4/24/2024 6:37 PM 37 0.01 0.01 0.03 0.00 0.00% 5 288 50.78%
BP240426P00037500 4/23/2024 6:23 PM 37.5 0.02 0.00 0.04 0.00 0.00% 2 320 44.14%
BP240426P00038000 4/24/2024 7:16 PM 38 0.02 0.02 0.03 -0.03 -60.00% 16 1,315 32.03%
BP240426P00038500 4/24/2024 6:36 PM 38.5 0.04 0.03 0.06 -0.03 -42.86% 5 397 27.74%
BP240426P00039000 4/24/2024 7:05 PM 39 0.15 0.11 0.14 -0.03 -16.67% 347 266 24.02%
BP240426P00039500 4/24/2024 7:37 PM 39.5 0.33 0.33 0.36 -0.03 -8.33% 33 180 23.44%
BP240426P00040000 4/24/2024 5:32 PM 40 0.76 0.69 0.77 0.03 4.11% 7 456 29.30%
BP240426P00041000 4/22/2024 4:08 PM 41 2.24 1.42 2.25 0.00 0.00% 3 3 60.74%

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%