Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,799.75 -705.22 (-1.03%) CMC Crypto 200
1,463.82 -20.87 (-1.41%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00028000 | 2024-05-28 10:16AM EDT | 28.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP240531C00030000 | 2024-05-23 12:35PM EDT | 30.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240531C00032500 | 2024-05-16 1:06PM EDT | 32.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BP240531C00034500 | 2024-05-24 1:42PM EDT | 34.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP240531C00035000 | 2024-05-28 3:54PM EDT | 35.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BP240531C00036000 | 2024-05-28 10:43AM EDT | 36.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240531C00036500 | 2024-05-28 12:12PM EDT | 36.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 110 | 381 | 0.00% |
| BP240531C00037000 | 2024-05-28 3:38PM EDT | 37.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 162 | 473 | 0.00% |
| BP240531C00037500 | 2024-05-28 3:59PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| BP240531C00038000 | 2024-05-28 3:55PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| BP240531C00038500 | 2024-05-28 2:11PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,763 | 1,582 | 12.50% |
| BP240531C00039000 | 2024-05-28 1:14PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| BP240531C00039500 | 2024-05-23 9:43AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 206 | 12.50% |
| BP240531C00040000 | 2024-05-28 11:04AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,330 | 25.00% |
| BP240531C00040500 | 2024-05-28 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BP240531C00041000 | 2024-05-28 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
| BP240531C00041500 | 2024-05-28 3:57PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 433 | 25.00% |
| BP240531C00042000 | 2024-05-28 3:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 441 | 25.00% |
| BP240531C00042500 | 2024-05-28 9:34AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 25.00% |
| BP240531C00043000 | 2024-05-24 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BP240531C00044000 | 2024-05-24 10:16AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 221 | 50.00% |
| BP240531C00045000 | 2024-05-24 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BP240531C00046000 | 2024-05-24 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 50.00% |
| BP240531C00047000 | 2024-05-23 9:44AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 50.00% |
| BP240531C00048000 | 2024-05-01 3:54PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 74 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00029000 | 2024-05-24 10:49AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BP240531P00030000 | 2024-05-24 3:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 122 | 50.00% |
| BP240531P00031000 | 2024-05-23 1:45PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 508 | 50.00% |
| BP240531P00032000 | 2024-05-28 9:34AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BP240531P00032500 | 2024-05-28 1:46PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 436 | 50.00% |
| BP240531P00033000 | 2024-05-28 3:07PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| BP240531P00033500 | 2024-05-28 9:32AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP240531P00034000 | 2024-05-24 12:06PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 504 | 25.00% |
| BP240531P00034500 | 2024-05-28 9:34AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 251 | 25.00% |
| BP240531P00035000 | 2024-05-28 11:59AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 214 | 25.00% |
| BP240531P00035500 | 2024-05-28 3:27PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 12.50% |
| BP240531P00036000 | 2024-05-28 2:31PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BP240531P00036500 | 2024-05-28 3:34PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 365 | 6.25% |
| BP240531P00037000 | 2024-05-28 3:08PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 1,074 | 3.13% |
| BP240531P00037500 | 2024-05-28 3:33PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 139 | 1,659 | 0.00% |
| BP240531P00038000 | 2024-05-28 1:46PM EDT | 38.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240531P00038500 | 2024-05-22 11:14AM EDT | 38.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240531P00039000 | 2024-05-28 3:52PM EDT | 39.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 52 | 59 | 0.00% |
| BP240531P00040000 | 2024-05-07 9:32AM EDT | 40.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240531P00041000 | 2024-05-23 9:45AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240531P00042500 | 2024-05-23 9:45AM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.