Singapore markets open in 5 hours 57 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.78+0.40 (+1.12%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240719C000250002024-06-07 9:40AM EDT25.0010.4510.8510.950.00-13513573.63%
BP240719C000280002024-05-16 1:22PM EDT28.009.357.057.150.00--20.00%
BP240719C000290002024-05-16 10:29AM EDT29.008.606.056.150.00-1100.00%
BP240719C000300002024-06-14 3:56PM EDT30.005.105.856.000.00-228748.05%
BP240719C000310002024-03-13 9:30AM EDT31.006.500.000.000.00-2190.00%
BP240719C000320002024-06-18 9:53AM EDT32.003.863.954.000.00-230034.47%
BP240719C000330002024-06-05 11:04AM EDT33.002.763.003.050.00-137629.59%
BP240719C000340002024-06-20 11:49AM EDT34.002.042.112.16+0.24+13.33%260725.83%
BP240719C000350002024-06-20 2:24PM EDT35.001.321.341.35+0.24+22.22%2512,70722.32%
BP240719C000360002024-06-20 2:26PM EDT36.000.720.720.75+0.13+22.03%2713,13320.80%
BP240719C000370002024-06-20 12:35PM EDT37.000.350.330.35+0.07+25.00%4194,32319.63%
BP240719C000380002024-06-20 1:56PM EDT38.000.140.140.16+0.02+16.67%244,23419.97%
BP240719C000390002024-06-20 11:30AM EDT39.000.070.060.090.00-9321,29021.78%
BP240719C000400002024-06-20 1:11PM EDT40.000.050.030.05+0.02+66.67%373,07623.24%
BP240719C000410002024-06-20 1:12PM EDT41.000.020.010.04-0.01-33.33%1022,02826.17%
BP240719C000420002024-06-17 3:20PM EDT42.000.020.010.050.00-21,38031.06%
BP240719C000430002024-06-18 3:14PM EDT43.000.010.010.040.00-167133.59%
BP240719C000440002024-05-28 10:49AM EDT44.000.040.010.040.00-5043436.72%
BP240719C000450002024-06-14 9:30AM EDT45.000.010.010.04-0.01-50.00%11,13540.23%
BP240719C000460002024-05-08 9:40AM EDT46.000.020.000.000.00-51025.00%
BP240719C000470002024-05-20 12:04PM EDT47.000.030.000.030.00--544.53%
BP240719C000500002024-06-14 11:44AM EDT50.000.030.000.030.00-756552.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240719P000200002024-06-03 3:06PM EDT20.000.020.000.750.00-1010142.58%
BP240719P000250002024-04-25 9:30AM EDT25.000.030.010.030.00-11,25155.47%
BP240719P000280002024-06-17 10:08AM EDT28.000.040.010.040.00-10015844.14%
BP240719P000290002024-06-17 10:23AM EDT29.000.040.010.040.00-10068438.67%
BP240719P000300002024-06-20 12:17PM EDT30.000.040.020.040.00-12048233.40%
BP240719P000310002024-06-20 12:19PM EDT31.000.040.030.05-0.02-33.33%8015,52329.30%
BP240719P000320002024-06-20 9:49AM EDT32.000.070.050.07-0.01-12.50%51,88425.68%
BP240719P000330002024-06-17 11:44AM EDT33.000.100.090.11-0.09-47.37%21,54122.46%
BP240719P000340002024-06-20 11:32AM EDT34.000.190.180.21-0.08-29.63%33,13520.22%
BP240719P000350002024-06-20 2:44PM EDT35.000.400.390.41-0.16-28.57%602,25718.21%
BP240719P000360002024-06-18 3:51PM EDT36.000.820.790.82-0.20-19.61%42,79717.24%
BP240719P000370002024-06-18 1:16PM EDT37.001.771.401.440.00-22,59715.92%
BP240719P000380002024-06-14 3:43PM EDT38.003.172.262.310.00-1141,46017.09%
BP240719P000390002024-06-18 2:00PM EDT39.003.623.203.300.00-667921.49%
BP240719P000400002024-06-14 3:44PM EDT40.005.174.254.300.00-2226.17%
BP240719P000410002024-06-17 11:21AM EDT41.006.055.205.300.00-3030.47%
BP240719P000420002024-05-15 9:37AM EDT42.004.756.907.000.00-1063.57%
BP240719P000430002024-05-16 3:25PM EDT43.005.828.008.150.00-230073.14%
BP240719P000440002024-05-15 9:34AM EDT44.006.708.909.000.00-2074.02%
BP240719P000450002024-05-16 3:25PM EDT45.007.809.9010.150.00-90081.64%
BP240719P000500002024-05-16 3:25PM EDT50.0012.8014.4516.900.00-2300126.37%