NYSE - Delayed Quote • USD
BP p.l.c. (BP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240503C00029000 | 4/26/2024 6:27 PM | 29 | 10.65 | 9.45 | 12.50 | 10.65 | - | 1 | 0 | 202.73% |
BP240503C00033500 | 4/24/2024 7:02 PM | 33.5 | 5.90 | 4.95 | 8.00 | 5.90 | - | - | 5 | 128.71% |
BP240503C00035000 | 4/26/2024 5:41 PM | 35 | 4.49 | 3.45 | 6.35 | -0.26 | -5.47% | 3 | 4 | 98.63% |
BP240503C00035500 | 4/24/2024 7:27 PM | 35.5 | 4.00 | 2.28 | 6.15 | 0.00 | 0.00% | 5 | 6 | 75.00% |
BP240503C00036000 | 4/26/2024 5:42 PM | 36 | 3.50 | 2.90 | 5.60 | 0.51 | 17.06% | 94 | 71 | 107.32% |
BP240503C00036500 | 4/26/2024 7:42 PM | 36.5 | 3.04 | 2.75 | 4.20 | -0.22 | -6.75% | 18 | 5 | 80.37% |
BP240503C00037000 | 4/22/2024 7:06 PM | 37 | 2.18 | 2.11 | 2.75 | 0.00 | 0.00% | 2 | 44 | 56.35% |
BP240503C00037500 | 4/25/2024 6:41 PM | 37.5 | 2.16 | 2.03 | 2.11 | 0.00 | 0.00% | 1 | 28 | 37.89% |
BP240503C00038000 | 4/26/2024 7:50 PM | 38 | 1.79 | 1.56 | 1.68 | -0.03 | -1.65% | 57 | 415 | 36.23% |
BP240503C00038500 | 4/26/2024 7:32 PM | 38.5 | 1.18 | 1.11 | 1.28 | -0.13 | -9.92% | 188 | 711 | 34.57% |
BP240503C00039000 | 4/26/2024 6:25 PM | 39 | 0.80 | 0.73 | 0.77 | -0.14 | -14.89% | 235 | 626 | 24.90% |
BP240503C00039500 | 4/26/2024 7:54 PM | 39.5 | 0.45 | 0.43 | 0.46 | -0.15 | -25.00% | 1,621 | 222 | 23.54% |
BP240503C00040000 | 4/26/2024 7:59 PM | 40 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 212 | 1,565 | 22.46% |
BP240503C00040500 | 4/26/2024 7:10 PM | 40.5 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 48 | 64 | 23.44% |
BP240503C00041000 | 4/26/2024 7:48 PM | 41 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 58 | 810 | 24.61% |
BP240503C00041500 | 4/26/2024 7:02 PM | 41.5 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 239 | 54 | 26.17% |
BP240503C00042000 | 4/26/2024 7:02 PM | 42 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 53 | 1,114 | 30.86% |
BP240503C00042500 | 4/22/2024 1:30 PM | 42.5 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 25 | 48.83% |
BP240503C00043000 | 4/25/2024 7:22 PM | 43 | 0.02 | 0.01 | 0.75 | 0.00 | 0.00% | 180 | 22 | 73.24% |
BP240503C00043500 | 4/15/2024 2:03 PM | 43.5 | 0.05 | 0.01 | 0.75 | 0.00 | 0.00% | - | 0 | 79.30% |
BP240503C00044000 | 4/15/2024 2:04 PM | 44 | 0.03 | 0.01 | 1.00 | 0.00 | 0.00% | - | 90 | 94.14% |
BP240503C00046000 | 4/26/2024 3:36 PM | 46 | 0.01 | 0.01 | 0.74 | 0.01 | - | 3 | 5 | 105.86% |
BP240503C00047000 | 4/26/2024 7:00 PM | 47 | 0.01 | 0.01 | 0.03 | 0.01 | - | 76 | 14 | 63.28% |
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 | 168.75% |
BP240503P00032000 | 4/26/2024 6:00 PM | 32 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 295 | 621 | 64.06% |
BP240503P00032500 | 4/26/2024 7:59 PM | 32.5 | 0.01 | 0.00 | 0.02 | 0.01 | - | 308 | 0 | 65.63% |
BP240503P00033000 | 4/16/2024 2:37 PM | 33 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 530 | 429 | 68.75% |
BP240503P00034000 | 4/24/2024 2:28 PM | 34 | 0.03 | 0.01 | 0.07 | 0.00 | 0.00% | 412 | 729 | 63.67% |
BP240503P00034500 | 4/24/2024 2:01 PM | 34.5 | 0.03 | 0.01 | 0.63 | 0.00 | 0.00% | 401 | 28 | 96.48% |
BP240503P00035000 | 4/25/2024 3:10 PM | 35 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 374 | 50.78% |
BP240503P00035500 | 4/26/2024 7:54 PM | 35.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 457 | 45 | 45.31% |
BP240503P00036000 | 4/26/2024 6:42 PM | 36 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 197 | 75 | 40.63% |
BP240503P00036500 | 4/26/2024 1:39 PM | 36.5 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 112 | 37.50% |
BP240503P00037000 | 4/26/2024 3:39 PM | 37 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 218 | 231 | 33.99% |
BP240503P00037500 | 4/26/2024 4:29 PM | 37.5 | 0.06 | 0.03 | 0.05 | -0.21 | -77.78% | 7 | 47 | 28.32% |
BP240503P00038000 | 4/26/2024 7:38 PM | 38 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 15 | 241 | 25.78% |
BP240503P00038500 | 4/26/2024 7:03 PM | 38.5 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 106 | 67 | 23.15% |
BP240503P00039000 | 4/26/2024 7:44 PM | 39 | 0.22 | 0.21 | 0.23 | 0.00 | 0.00% | 68 | 394 | 21.09% |
BP240503P00039500 | 4/26/2024 7:20 PM | 39.5 | 0.37 | 0.41 | 0.43 | -0.01 | -2.63% | 7 | 35 | 20.51% |
BP240503P00040000 | 4/26/2024 4:16 PM | 40 | 0.74 | 0.70 | 0.74 | 0.02 | 2.78% | 3 | 56 | 20.80% |
BP240503P00040500 | 4/26/2024 4:31 PM | 40.5 | 1.10 | 1.08 | 1.59 | 0.04 | 3.77% | 17 | 14 | 48.44% |
BP240503P00041000 | 4/12/2024 3:23 PM | 41 | 1.31 | 1.19 | 1.69 | 0.00 | 0.00% | 62 | 62 | 32.23% |
Related Tickers
SHEL Shell plc
73.27
0.00%
TTE TotalEnergies SE
74.56
+1.10%
CVX Chevron Corporation
165.89
+0.37%
XOM Exxon Mobil Corporation
117.96
-2.78%
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%
CVE Cenovus Energy Inc.
21.46
+0.85%