NYSE - Nasdaq Real Time Price USD
BP p.l.c. (BP)
29.40
-0.36
(-1.21%)
At close: 3:59:59 PM EDT
29.37
-0.03
(-0.10%)
After hours: 4:11:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250523C00016000 | 5/19/2025 1:38 PM | 16 | 13.52 | 13.00 | 14.05 | 0.21 | 1.58% | 1 | 1 | 299.22% |
| BP250523C00017000 | 5/19/2025 1:38 PM | 17 | 12.52 | 12.00 | 13.05 | 0.00 | 0.00% | 1 | 1 | 273.44% |
| BP250523C00020000 | 5/14/2025 11:16 AM | 20 | 10.49 | 9.05 | 9.80 | 0.00 | 0.00% | 1 | 0 | 153.13% |
| BP250523C00022000 | 5/14/2025 3:51 PM | 22 | 8.40 | 7.20 | 7.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| BP250523C00023000 | 5/16/2025 10:39 AM | 23 | 6.55 | 6.10 | 6.35 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| BP250523C00024000 | 5/16/2025 3:10 PM | 24 | 5.89 | 5.20 | 5.35 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| BP250523C00025000 | 5/15/2025 3:50 PM | 25 | 4.65 | 4.20 | 4.35 | 0.00 | 0.00% | 150 | 1 | 0.00% |
| BP250523C00026000 | 4/23/2025 9:50 AM | 26 | 3.72 | 3.20 | 3.35 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BP250523C00027000 | 5/15/2025 3:50 PM | 27 | 3.25 | 2.25 | 2.37 | 0.00 | 0.00% | 112 | 0 | 0.00% |
| BP250523C00027500 | 5/16/2025 11:58 AM | 27.5 | 2.31 | 1.76 | 1.89 | 0.00 | 0.00% | 25 | 25 | 0.00% |
| BP250523C00028000 | 5/15/2025 3:51 PM | 28 | 2.07 | 1.13 | 1.41 | 0.00 | 0.00% | 4,426 | 6 | 22.66% |
| BP250523C00028500 | 5/15/2025 3:50 PM | 28.5 | 1.68 | 0.82 | 1.20 | 0.00 | 0.00% | 1,328 | 0 | 48.44% |
| BP250523C00029000 | 5/19/2025 11:34 AM | 29 | 0.56 | 0.51 | 0.59 | -0.46 | -45.10% | 39 | 64 | 25.98% |
| BP250523C00029500 | 5/19/2025 3:26 PM | 29.5 | 0.28 | 0.25 | 0.28 | -0.40 | -58.82% | 284 | 183 | 23.83% |
| BP250523C00030000 | 5/19/2025 3:40 PM | 30 | 0.15 | 0.13 | 0.16 | -0.25 | -62.50% | 2,685 | 922 | 27.93% |
| BP250523C00030500 | 5/19/2025 3:35 PM | 30.5 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 90 | 714 | 31.25% |
| BP250523C00031000 | 5/19/2025 3:08 PM | 31 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 591 | 734 | 35.55% |
| BP250523C00031500 | 5/19/2025 11:46 AM | 31.5 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 454 | 922 | 42.97% |
| BP250523C00032000 | 5/19/2025 11:04 AM | 32 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 328 | 471 | 42.97% |
| BP250523C00032500 | 5/19/2025 3:24 PM | 32.5 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 225 | 6 | 66.80% |
| BP250523C00033000 | 5/16/2025 12:24 PM | 33 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 612 | 312 | 55.47% |
| BP250523C00033500 | 5/19/2025 11:07 AM | 33.5 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 87 | 7 | 79.30% |
| BP250523C00034000 | 5/19/2025 9:33 AM | 34 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | 9 | 223 | 80.86% |
| BP250523C00035000 | 5/19/2025 9:30 AM | 35 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 13 | 81.25% |
| BP250523C00035500 | 5/16/2025 3:52 PM | 35.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 65.63% |
| BP250523C00036000 | 5/13/2025 10:43 AM | 36 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 51 | 51 | 103.13% |
| BP250523C00040000 | 5/16/2025 1:38 PM | 40 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 8 | 143.36% |
| BP250523C00045000 | 5/2/2025 9:41 AM | 45 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 185.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250523P00016000 | 4/21/2025 9:58 AM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 193.75% |
| BP250523P00019000 | 5/5/2025 11:46 AM | 19 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | - | 5 | 213.28% |
| BP250523P00021000 | 5/5/2025 11:46 AM | 21 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 55 | 126.56% |
| BP250523P00022000 | 5/14/2025 2:04 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 87 | 96.88% |
| BP250523P00023000 | 5/9/2025 12:04 PM | 23 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 9 | 96.88% |
| BP250523P00024000 | 5/15/2025 9:30 AM | 24 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 60 | 76 | 84.38% |
| BP250523P00024500 | 5/9/2025 11:21 AM | 24.5 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | - | 10 | 96.88% |
| BP250523P00025000 | 5/16/2025 10:09 AM | 25 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 22 | 102 | 88.28% |
| BP250523P00025500 | 5/14/2025 10:45 AM | 25.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 108 | 171 | 80.86% |
| BP250523P00026000 | 5/15/2025 12:13 PM | 26 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 606 | 71.88% |
| BP250523P00026500 | 5/14/2025 11:38 AM | 26.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 37 | 188 | 51.56% |
| BP250523P00027000 | 5/19/2025 3:42 PM | 27 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 1,040 | 262 | 44.14% |
| BP250523P00027500 | 5/19/2025 11:24 AM | 27.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 11 | 161 | 38.67% |
| BP250523P00028000 | 5/19/2025 2:01 PM | 28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 166 | 153 | 33.99% |
| BP250523P00028500 | 5/19/2025 3:25 PM | 28.5 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 125 | 242 | 31.64% |
| BP250523P00029000 | 5/19/2025 3:35 PM | 29 | 0.24 | 0.23 | 0.25 | 0.04 | 20.00% | 262 | 176 | 30.86% |
| BP250523P00029500 | 5/19/2025 2:49 PM | 29.5 | 0.52 | 0.49 | 0.52 | 0.16 | 44.44% | 47 | 233 | 34.08% |
| BP250523P00030000 | 5/19/2025 2:49 PM | 30 | 0.87 | 0.85 | 0.95 | 0.27 | 45.00% | 13 | 265 | 43.56% |
| BP250523P00030500 | 5/16/2025 3:13 PM | 30.5 | 1.19 | 1.28 | 1.37 | 0.29 | 32.22% | 5 | 39 | 48.83% |
| BP250523P00031000 | 5/19/2025 10:42 AM | 31 | 1.68 | 1.73 | 1.85 | 0.25 | 17.48% | 2 | 8 | 51.56% |
| BP250523P00031500 | 5/19/2025 9:46 AM | 31.5 | 2.23 | 2.19 | 2.35 | 0.28 | 14.36% | 1 | 2 | 58.40% |
| BP250523P00032000 | 5/7/2025 11:27 AM | 32 | 4.35 | 2.71 | 2.80 | 0.00 | 0.00% | 3 | 1 | 64.84% |
| BP250523P00033000 | 5/1/2025 2:46 PM | 33 | 5.45 | 3.70 | 3.85 | 0.00 | 0.00% | 1 | 1 | 83.20% |
| BP250523P00034000 | 5/19/2025 2:45 PM | 34 | 4.80 | 4.70 | 4.80 | 0.47 | 10.85% | 160 | 144 | 93.75% |
| BP250523P00042000 | 4/14/2025 1:00 PM | 42 | 15.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BP250523P00043000 | 4/11/2025 11:00 AM | 43 | 17.05 | 12.70 | 12.80 | 0.00 | 0.00% | - | 6 | 0.00% |
| BP250523P00044000 | 4/14/2025 1:00 PM | 44 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SHEL Shell plc
66.66
+0.06%
XOM Exxon Mobil Corporation
106.47
-1.59%
CVX Chevron Corporation
138.50
-1.35%
TTE TotalEnergies SE
59.38
-0.51%
PBR Petróleo Brasileiro S.A. - Petrobras
12.04
+0.17%
EQNR Equinor ASA
23.12
-2.12%
SU Suncor Energy Inc.
35.37
-0.79%
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.29
0.00%
EC Ecopetrol S.A.
8.63
+0.35%
SHEL.L Shell plc
2,473.00
-0.70%