Singapore markets open in 4 hours 54 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.71+0.32 (+0.90%)
At close: 03:59PM EDT
35.60 -0.10 (-0.29%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240621C000200002024-05-15 3:35PM EDT20.0017.7014.8516.300.00-970619.14%
BP240621C000230002024-05-24 11:41AM EDT23.0013.9511.1012.800.00-8181324.22%
BP240621C000250002024-06-13 9:45AM EDT25.0010.2510.6511.750.00-27400.39%
BP240621C000280002024-05-16 12:36PM EDT28.009.305.807.500.00-240.00%
BP240621C000300002024-06-18 11:41AM EDT30.005.535.655.750.00-1157128.13%
BP240621C000310002024-05-13 9:59AM EDT31.007.153.105.700.00-30277.15%
BP240621C000325002024-05-28 10:22AM EDT32.504.903.203.250.00-2264.06%
BP240621C000330002024-06-20 10:51AM EDT33.002.770.812.86-0.38-12.06%714193.36%
BP240621C000335002024-06-14 3:15PM EDT33.501.392.122.250.00--2056.25%
BP240621C000340002024-06-14 10:51AM EDT34.001.011.531.940.00-729379.30%
BP240621C000345002024-06-20 11:48AM EDT34.501.211.211.25+0.08+7.08%1033035.16%
BP240621C000350002024-06-20 3:48PM EDT35.000.760.710.77+0.24+46.15%1691,04527.34%
BP240621C000355002024-06-20 2:44PM EDT35.500.360.300.34+0.12+50.00%1585,00020.90%
BP240621C000360002024-06-20 3:28PM EDT36.000.110.070.10+0.03+37.50%3061,13120.31%
BP240621C000365002024-06-20 3:44PM EDT36.500.030.020.030.00-781,61423.44%
BP240621C000370002024-06-20 1:53PM EDT37.000.020.010.02+0.01+100.00%2,0066,95130.47%
BP240621C000375002024-06-20 1:19PM EDT37.500.020.000.020.00-199239.06%
BP240621C000380002024-06-20 3:47PM EDT38.000.010.010.02-0.01-33.33%1663,34047.66%
BP240621C000385002024-06-20 3:40PM EDT38.500.010.000.030.00-2249153.13%
BP240621C000390002024-06-20 3:46PM EDT39.000.010.000.01-0.01-50.00%24312,54651.56%
BP240621C000395002024-06-18 2:49PM EDT39.500.010.000.050.00-4217473.44%
BP240621C000400002024-06-20 2:55PM EDT40.000.020.000.01-0.01-50.00%1411,13762.50%
BP240621C000405002024-06-17 9:30AM EDT40.500.010.000.010.00-23768.75%
BP240621C000410002024-06-20 11:05AM EDT41.000.020.000.020.00-234,90082.81%
BP240621C000415002024-06-03 9:30AM EDT41.500.020.000.250.00-22138.28%
BP240621C000420002024-06-17 2:34PM EDT42.000.010.000.040.00-18,901104.69%
BP240621C000430002024-06-11 3:09PM EDT43.000.010.000.010.00-111,63496.88%
BP240621C000440002024-06-11 9:41AM EDT44.000.010.000.100.00-195149.22%
BP240621C000450002024-06-11 12:43PM EDT45.000.020.000.010.00-34,552118.75%
BP240621C000460002024-06-10 9:56AM EDT46.000.010.000.010.00-10233131.25%
BP240621C000470002024-05-16 11:24AM EDT47.000.020.000.370.00-120941238.28%
BP240621C000500002024-06-07 3:06PM EDT50.000.010.000.370.00-61,049278.13%
BP240621C000550002024-05-17 12:26PM EDT55.000.010.001.260.00-134442.58%
BP240621C000600002024-04-02 11:10AM EDT60.000.010.010.030.00-20547281.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240621P000200002024-05-20 1:25PM EDT20.000.020.000.010.00-24820287.50%
BP240621P000230002024-04-30 10:16AM EDT23.000.010.000.750.00-1,4405,068439.06%
BP240621P000250002024-06-04 12:10PM EDT25.000.010.000.550.00-752,030343.36%
BP240621P000280002024-06-11 3:52PM EDT28.000.010.000.750.00-20548277.34%
BP240621P000290002024-06-13 12:35PM EDT29.000.020.000.010.00-7979112.50%
BP240621P000300002024-06-14 3:09PM EDT30.000.010.000.750.00-471,483217.58%
BP240621P000310002024-06-17 3:58PM EDT31.000.010.000.010.00-37446778.13%
BP240621P000315002024-06-14 12:58PM EDT31.500.030.000.210.00--4119.53%
BP240621P000320002024-06-18 10:24AM EDT32.000.010.000.010.00-23031362.50%
BP240621P000325002024-06-18 3:55PM EDT32.500.010.000.010.00-13839656.25%
BP240621P000330002024-06-20 11:52AM EDT33.000.010.000.12-0.01-50.00%86,21473.44%
BP240621P000335002024-06-20 10:16AM EDT33.500.010.000.20-0.03-75.00%12971.09%
BP240621P000340002024-06-20 11:54AM EDT34.000.010.010.02-0.06-85.71%13855739.84%
BP240621P000345002024-06-20 3:36PM EDT34.500.020.010.02-0.03-60.00%501,06429.69%
BP240621P000350002024-06-20 2:26PM EDT35.000.030.020.04-0.10-76.92%846,07823.83%
BP240621P000355002024-06-20 3:40PM EDT35.500.090.090.10-0.25-73.53%291,15117.77%
BP240621P000360002024-06-20 2:44PM EDT36.000.300.340.38-0.36-54.55%712,07719.14%
BP240621P000365002024-06-20 1:34PM EDT36.500.770.171.61-0.74-49.01%41,165109.96%
BP240621P000370002024-06-20 10:29AM EDT37.001.221.281.49-0.42-25.61%1865,59360.74%
BP240621P000375002024-06-18 3:28PM EDT37.502.161.771.810.00-236139.06%
BP240621P000380002024-06-14 1:16PM EDT38.003.201.903.100.00-3229386.72%
BP240621P000385002024-06-05 11:08AM EDT38.503.231.853.500.00-4387161.33%
BP240621P000390002024-06-13 9:40AM EDT39.003.683.253.350.00-1056.25%
BP240621P000400002024-06-18 12:09PM EDT40.004.554.254.550.00-46108.98%
BP240621P000405002024-05-31 3:59PM EDT40.502.924.704.850.00-10103.13%
BP240621P000410002024-05-30 2:40PM EDT41.004.205.205.350.00-1700110.94%
BP240621P000415002024-05-23 9:43AM EDT41.504.455.755.850.00--089.06%
BP240621P000420002024-05-23 9:43AM EDT42.004.956.256.350.00-81095.31%
BP240621P000430002024-05-28 1:21PM EDT43.005.656.707.900.00-820106.25%
BP240621P000440002024-05-28 1:21PM EDT44.006.658.208.350.00-820153.91%
BP240621P000450002024-05-15 9:37AM EDT45.007.759.2510.500.00-10285.35%
BP240621P000460002024-05-28 1:21PM EDT46.008.659.2511.350.00-820140.63%
BP240621P000470002024-05-28 1:21PM EDT47.009.659.8512.700.00-820432.42%
BP240621P000500002024-01-24 4:06PM EDT50.0015.7513.7015.550.00-30316.80%
BP240621P000550002024-05-28 1:21PM EDT55.0017.6519.2019.350.00-820278.13%
BP240621P000600002024-05-28 1:21PM EDT60.0022.6523.2525.300.00-820569.14%