Singapore markets open in 2 hours 1 minute

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.29+0.38 (+0.98%)
At close: 04:00PM EDT
39.36 +0.07 (+0.18%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240426C000250002024-04-16 2:21PM EDT25.0013.5513.1515.900.00--5278.13%
BP240426C000290002024-04-16 1:31PM EDT29.009.558.8012.400.00-414214.84%
BP240426C000300002024-04-16 1:31PM EDT30.008.557.7510.550.00--6310.35%
BP240426C000310002024-04-16 1:47PM EDT31.007.657.259.400.00--1113.28%
BP240426C000350002024-04-22 2:04PM EDT35.004.094.156.400.00-15166.89%
BP240426C000355002024-04-19 3:22PM EDT35.503.052.964.200.00-55106.45%
BP240426C000360002024-04-23 3:43PM EDT36.003.353.155.45+0.41+13.95%19243145.80%
BP240426C000365002024-04-23 11:19AM EDT36.502.612.443.65+0.51+24.29%21972.66%
BP240426C000370002024-04-23 1:48PM EDT37.002.492.152.65+0.43+20.87%123273.05%
BP240426C000375002024-04-19 2:25PM EDT37.501.171.582.150.00-28528263.28%
BP240426C000380002024-04-23 3:30PM EDT38.001.431.181.47+0.41+40.20%4543338.67%
BP240426C000385002024-04-23 3:06PM EDT38.500.960.810.96+0.34+54.84%4828528.42%
BP240426C000390002024-04-23 3:19PM EDT39.000.570.510.55+0.21+58.33%1321,37423.73%
BP240426C000395002024-04-23 3:59PM EDT39.500.260.250.26+0.10+62.50%1,1421,15621.58%
BP240426C000400002024-04-23 3:58PM EDT40.000.120.100.13+0.04+50.00%1,0762,13423.24%
BP240426C000405002024-04-23 3:12PM EDT40.500.040.030.060.00-7451124.61%
BP240426C000410002024-04-23 3:56PM EDT41.000.020.010.03+0.01+100.00%2171,35126.56%
BP240426C000415002024-04-22 9:33AM EDT41.500.050.000.010.00-14926.56%
BP240426C000420002024-04-17 2:57PM EDT42.000.010.000.010.00-118831.25%
BP240426C000425002024-04-23 2:58PM EDT42.500.020.000.22-0.01-33.33%3357.42%
BP240426C000440002024-04-22 9:33AM EDT44.000.020.000.010.00-1248.44%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240426P000320002024-04-11 12:38PM EDT32.000.020.000.220.00-75170123.44%
BP240426P000330002024-04-23 3:50PM EDT33.000.020.000.22-0.02-50.00%1626108.59%
BP240426P000340002024-04-22 11:42AM EDT34.000.010.000.010.00-11063056.25%
BP240426P000350002024-04-22 2:19PM EDT35.000.010.000.030.00-1131653.13%
BP240426P000355002024-04-22 9:30AM EDT35.500.030.000.030.00-210353.91%
BP240426P000360002024-04-23 11:20AM EDT36.000.010.000.23-0.02-66.67%822564.26%
BP240426P000365002024-04-23 1:34PM EDT36.500.010.000.010.00-112534.38%
BP240426P000370002024-04-23 2:03PM EDT37.000.010.000.04-0.01-50.00%2627437.50%
BP240426P000375002024-04-22 9:51AM EDT37.500.020.000.04-0.11-84.62%232030.47%
BP240426P000380002024-04-23 11:16AM EDT38.000.050.020.04-0.03-37.50%181,32923.83%
BP240426P000385002024-04-23 1:56PM EDT38.500.070.060.10-0.11-61.11%9133922.66%
BP240426P000390002024-04-23 3:56PM EDT39.000.180.190.22-0.22-55.00%16112921.09%
BP240426P000395002024-04-23 3:48PM EDT39.500.360.420.44-0.39-52.00%1219919.73%
BP240426P000400002024-04-23 3:56PM EDT40.000.730.350.97-0.85-53.80%245432.81%
BP240426P000410002024-04-22 12:08PM EDT41.002.241.641.880.00-3343.36%