NYSE - Delayed Quote • USD
BP p.l.c. (BP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00029000 | 4/16/2024 5:31 PM | 29 | 9.55 | 8.55 | 10.60 | 0.00 | 0.00% | 4 | 14 | 107.81% |
| BP240426C00035000 | 4/19/2024 7:56 PM | 35 | 3.53 | 3.50 | 5.40 | -1.72 | -32.76% | 4 | 3 | 111.91% |
| BP240426C00036000 | 4/19/2024 7:56 PM | 36 | 2.61 | 2.37 | 3.15 | 0.27 | 11.54% | 111 | 146 | 51.17% |
| BP240426C00037000 | 4/18/2024 3:23 PM | 37 | 1.57 | 1.46 | 1.66 | 0.08 | 5.37% | 1 | 235 | 30.08% |
| BP240426C00038000 | 4/19/2024 7:38 PM | 38 | 0.78 | 0.78 | 0.81 | 0.31 | 65.96% | 197 | 401 | 24.02% |
| BP240426C00039000 | 4/19/2024 7:59 PM | 39 | 0.28 | 0.25 | 0.28 | 0.13 | 86.67% | 599 | 1,152 | 22.56% |
| BP240426C00040000 | 4/19/2024 7:57 PM | 40 | 0.07 | 0.06 | 0.08 | 0.02 | 40.00% | 1,006 | 1,231 | 23.63% |
| BP240426C00041000 | 4/19/2024 7:41 PM | 41 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 206 | 1,219 | 28.91% |
| BP240426C00042000 | 4/17/2024 6:57 PM | 42 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 7 | 188 | 44.53% |
| BP240426C00044000 | 4/12/2024 2:54 PM | 44 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 90.04% |
| 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 | 0.25 | 0.00 | 0.00% | 75 | 170 | 89.06% |
| BP240426P00033000 | 4/11/2024 4:34 PM | 33 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 626 | 50.00% |
| BP240426P00034000 | 4/18/2024 5:44 PM | 34 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 521 | 45.31% |
| BP240426P00035000 | 4/18/2024 1:47 PM | 35 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 200 | 306 | 51.56% |
| BP240426P00036000 | 4/16/2024 3:13 PM | 36 | 0.07 | 0.03 | 0.05 | 0.00 | 0.00% | 2 | 223 | 32.81% |
| BP240426P00037000 | 4/19/2024 4:36 PM | 37 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 24 | 272 | 24.22% |
| BP240426P00038000 | 4/19/2024 7:59 PM | 38 | 0.24 | 0.21 | 0.24 | -0.27 | -52.94% | 204 | 1,226 | 21.49% |
| BP240426P00039000 | 4/19/2024 6:35 PM | 39 | 0.74 | 0.69 | 0.71 | -0.39 | -34.51% | 43 | 101 | 20.02% |
| BP240426P00040000 | 4/16/2024 3:05 PM | 40 | 1.58 | 1.09 | 1.54 | 0.00 | 0.00% | 7 | 454 | 21.88% |
| BP240426P00041000 | 4/16/2024 3:20 PM | 41 | 2.55 | 1.79 | 3.20 | 0.00 | 0.00% | 4 | 3 | 76.37% |
Related Tickers
SHEL Shell plc
72.07
+1.46%
XOM Exxon Mobil Corporation
119.88
+1.15%
CVX Chevron Corporation
160.00
+1.54%
TTE TotalEnergies SE
72.05
+1.72%
PBR Petróleo Brasileiro S.A. - Petrobras
16.47
+5.71%
EQNR Equinor ASA
27.31
+0.29%
SU Suncor Energy Inc.
38.54
+1.29%
E Eni S.p.A.
32.51
+1.18%
SHEL.L Shell plc
2,851.00
+0.33%
EC Ecopetrol S.A.
11.51
+1.50%