NYSE - Nasdaq Real Time Price USD

BP p.l.c. (BP)

37.58 -1.46 (-3.74%)
At close: May 7 at 4:00 PM EDT
37.17 -0.41 (-1.09%)
Pre-Market: 7:42 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BP240510C00030000 4/26/2024 5:49 PM 30 9.55 0.00 0.00 0.00 0.00% 1 10 0.00%
BP240510C00032000 5/1/2024 7:17 PM 32 6.43 0.00 0.00 0.00 0.00% - 15 0.00%
BP240510C00035000 5/7/2024 6:36 PM 35 2.74 0.00 0.00 0.00 0.00% 1 6 0.00%
BP240510C00035500 5/7/2024 7:58 PM 35.5 2.17 0.00 0.00 0.00 0.00% 1,043 512 0.00%
BP240510C00036000 5/7/2024 2:04 PM 36 2.04 0.00 0.00 0.00 0.00% 1,051 562 0.00%
BP240510C00036500 5/7/2024 3:06 PM 36.5 1.33 0.00 0.00 0.00 0.00% 1 20 0.00%
BP240510C00037000 5/7/2024 7:16 PM 37 0.63 0.00 0.00 0.00 0.00% 80 53 0.00%
BP240510C00037500 5/7/2024 7:47 PM 37.5 0.33 0.00 0.00 0.00 0.00% 61 77 0.00%
BP240510C00038000 5/7/2024 7:41 PM 38 0.13 0.00 0.00 0.00 0.00% 1,595 1,526 3.13%
BP240510C00038500 5/7/2024 7:53 PM 38.5 0.04 0.00 0.00 0.00 0.00% 255 525 6.25%
BP240510C00039000 5/7/2024 7:38 PM 39 0.02 0.00 0.00 0.00 0.00% 3,668 2,756 12.50%
BP240510C00039500 5/7/2024 7:58 PM 39.5 0.02 0.00 0.00 0.00 0.00% 260 2,622 12.50%
BP240510C00040000 5/7/2024 7:13 PM 40 0.01 0.00 0.00 0.00 0.00% 436 2,662 25.00%
BP240510C00040500 5/7/2024 7:58 PM 40.5 0.01 0.00 0.00 0.00 0.00% 277 758 25.00%
BP240510C00041000 5/7/2024 7:59 PM 41 0.01 0.00 0.00 0.00 0.00% 174 730 25.00%
BP240510C00041500 5/7/2024 2:47 PM 41.5 0.02 0.00 0.00 0.00 0.00% 159 407 25.00%
BP240510C00042000 5/7/2024 7:40 PM 42 0.01 0.00 0.00 0.00 0.00% 15 907 25.00%
BP240510C00042500 5/6/2024 7:41 PM 42.5 0.07 0.00 0.00 0.00 0.00% 211 234 25.00%
BP240510C00043000 5/6/2024 7:57 PM 43 0.05 0.00 0.00 0.00 0.00% 56 157 50.00%
BP240510C00043500 5/6/2024 7:43 PM 43.5 0.03 0.00 0.00 0.00 0.00% 200 342 50.00%
BP240510C00044000 5/6/2024 5:46 PM 44 0.02 0.00 0.00 0.00 0.00% 61 129 50.00%
BP240510C00045000 5/7/2024 1:30 PM 45 0.01 0.00 0.00 0.00 0.00% 1 43 50.00%
BP240510C00046000 5/6/2024 7:58 PM 46 0.02 0.00 0.00 0.00 0.00% 50 239 50.00%
BP240510C00047000 5/6/2024 7:21 PM 47 0.01 0.00 0.00 0.00 0.00% 6 138 50.00%
BP240510C00048000 5/6/2024 3:15 PM 48 0.01 0.00 0.00 0.00 0.00% 8 263 50.00%
BP240510C00049000 5/6/2024 3:04 PM 49 0.01 0.00 0.00 0.00 0.00% 142 187 50.00%
BP240510C00050000 5/6/2024 2:20 PM 50 0.01 0.00 0.00 0.00 0.00% 149 220 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BP240510P00027000 4/30/2024 2:11 PM 27 0.01 0.00 0.00 0.00 0.00% - 30 50.00%
BP240510P00028000 4/30/2024 2:12 PM 28 0.01 0.00 0.00 0.00 0.00% - 707 50.00%
BP240510P00029000 5/3/2024 2:48 PM 29 0.01 0.00 0.00 0.00 0.00% 5 1,252 50.00%
BP240510P00030000 5/3/2024 7:53 PM 30 0.01 0.00 0.00 0.00 0.00% 344 374 50.00%
BP240510P00030500 5/6/2024 1:30 PM 30.5 0.01 0.00 0.00 0.00 0.00% 3 54 50.00%
BP240510P00031000 5/6/2024 1:57 PM 31 0.01 0.00 0.00 0.00 0.00% 90 114 50.00%
BP240510P00031500 5/6/2024 3:18 PM 31.5 0.01 0.00 0.00 0.00 0.00% 62 62 50.00%
BP240510P00032000 5/6/2024 6:04 PM 32 0.01 0.00 0.00 0.00 0.00% 51 309 50.00%
BP240510P00032500 5/6/2024 7:46 PM 32.5 0.02 0.00 0.00 0.00 0.00% 119 613 50.00%
BP240510P00033000 5/6/2024 7:51 PM 33 0.01 0.00 0.00 0.00 0.00% 12 404 50.00%
BP240510P00033500 5/7/2024 7:36 PM 33.5 0.01 0.00 0.00 0.00 0.00% 72 284 25.00%
BP240510P00034000 5/7/2024 7:58 PM 34 0.01 0.00 0.00 0.00 0.00% 1,201 1,373 25.00%
BP240510P00034500 5/7/2024 5:33 PM 34.5 0.01 0.00 0.00 0.00 0.00% 27 220 25.00%
BP240510P00035000 5/7/2024 7:22 PM 35 0.01 0.00 0.00 0.00 0.00% 27 371 25.00%
BP240510P00035500 5/7/2024 6:44 PM 35.5 0.02 0.00 0.00 0.00 0.00% 15 138 12.50%
BP240510P00036000 5/7/2024 7:34 PM 36 0.03 0.00 0.00 0.00 0.00% 13 2,248 12.50%
BP240510P00036500 5/7/2024 7:17 PM 36.5 0.04 0.00 0.00 0.00 0.00% 178 185 12.50%
BP240510P00037000 5/7/2024 7:56 PM 37 0.09 0.00 0.00 0.00 0.00% 427 665 6.25%
BP240510P00037500 5/7/2024 7:57 PM 37.5 0.21 0.00 0.00 0.00 0.00% 1,512 1,357 0.78%
BP240510P00038000 5/7/2024 6:10 PM 38 0.49 0.00 0.00 0.00 0.00% 614 2,007 0.00%
BP240510P00038500 5/7/2024 7:54 PM 38.5 0.85 0.00 0.00 0.00 0.00% 123 870 0.00%
BP240510P00039000 5/7/2024 7:59 PM 39 1.45 0.00 0.00 0.00 0.00% 267 339 0.00%
BP240510P00039500 5/7/2024 7:01 PM 39.5 1.87 0.00 0.00 0.00 0.00% 22 175 0.00%
BP240510P00040000 5/7/2024 3:47 PM 40 2.05 0.00 0.00 0.00 0.00% 32 62 0.00%
BP240510P00040500 5/7/2024 4:03 PM 40.5 2.50 0.00 0.00 0.00 0.00% 2 53 0.00%
BP240510P00041000 5/6/2024 7:53 PM 41 2.00 0.00 0.00 0.00 0.00% 2 28 0.00%

Related Tickers

SHEL Shell plc
72.97
+0.26%
 
XOM Exxon Mobil Corporation
116.17
-0.50%
 
CVX Chevron Corporation
162.67
+0.23%
 
PBR Petróleo Brasileiro S.A. - Petrobras
17.01
+2.29%
 
TTE TotalEnergies SE
71.94
-0.12%
 
SU Suncor Energy Inc.
38.94
+0.15%
 
EQNR Equinor ASA
28.11
+0.46%
 
EC Ecopetrol S.A.
11.66
+0.43%
 
CVE Cenovus Energy Inc.
20.61
-0.34%
 
SHEL.L Shell plc
2,893.00
-0.07%