Singapore markets open in 6 hours 36 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.74+0.35 (+0.99%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240920C000180002023-12-19 11:47AM EDT18.0017.4414.7517.100.00--50.00%
BP240920C000200002024-02-14 4:19PM EDT20.0015.7516.2519.350.00-300150138.67%
BP240920C000280002024-03-01 11:44AM EDT28.008.268.4011.450.00-252581.30%
BP240920C000300002024-06-20 10:06AM EDT30.006.126.006.10+0.37+6.43%7229031.59%
BP240920C000330002024-06-17 10:10AM EDT33.002.653.303.400.00-538024.41%
BP240920C000340002024-06-14 3:39PM EDT34.002.022.582.630.00-3231022.97%
BP240920C000350002024-06-20 10:31AM EDT35.001.971.911.96+0.09+4.79%12,07221.92%
BP240920C000360002024-06-20 11:31AM EDT36.001.381.371.39+0.18+15.00%43024821.00%
BP240920C000370002024-06-20 12:08PM EDT37.000.930.930.95+0.04+4.49%9213,02520.44%
BP240920C000380002024-06-20 11:28AM EDT38.000.640.600.65+0.10+18.52%963,44520.48%
BP240920C000390002024-06-20 1:15PM EDT39.000.420.390.43+0.05+13.51%2671820.51%
BP240920C000400002024-06-20 11:53AM EDT40.000.260.250.28+0.02+8.33%102,90120.61%
BP240920C000410002024-06-18 3:52PM EDT41.000.170.160.190.00-174621.09%
BP240920C000420002024-06-20 11:27AM EDT42.000.120.110.13+0.02+20.00%11,03121.63%
BP240920C000430002024-06-12 9:44AM EDT43.000.100.070.100.00-543022.66%
BP240920C000440002024-05-16 1:11PM EDT44.000.140.040.070.00-15123.15%
BP240920C000450002024-06-14 2:29PM EDT45.000.050.030.070.00-53,40825.20%
BP240920C000460002024-06-04 9:36AM EDT46.000.040.020.070.00-66527.05%
BP240920C000470002024-06-04 10:09AM EDT47.000.040.020.060.00-1266228.13%
BP240920C000500002024-06-20 9:37AM EDT50.000.030.010.040.00-1248131.25%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240920P000180002024-04-30 10:18AM EDT18.000.010.000.030.00-1,4403,36554.69%
BP240920P000200002024-05-15 11:16AM EDT20.000.010.010.040.00-7201,51950.00%
BP240920P000230002024-06-03 11:19AM EDT23.000.060.010.060.00-834144.53%
BP240920P000250002024-06-13 2:18PM EDT25.000.040.020.070.00-574138.09%
BP240920P000280002024-06-13 2:27PM EDT28.000.100.060.110.00-35530.08%
BP240920P000300002024-06-18 12:25PM EDT30.000.180.140.160.00-101,34625.20%
BP240920P000330002024-06-14 10:40AM EDT33.000.760.490.520.00-41,00221.88%
BP240920P000340002024-06-17 1:01PM EDT34.000.990.750.770.00-2151121.09%
BP240920P000350002024-06-20 1:21PM EDT35.001.101.091.13-0.10-8.33%123,81620.66%
BP240920P000360002024-06-20 11:02AM EDT36.001.551.571.60-0.58-27.23%6864220.31%
BP240920P000370002024-06-18 3:00PM EDT37.002.402.152.210.00-11,02620.46%
BP240920P000380002024-06-20 11:58AM EDT38.002.932.862.91-0.72-19.73%41,27220.51%
BP240920P000390002024-06-10 1:24PM EDT39.003.453.653.700.00-224820.70%
BP240920P000400002024-06-18 3:23PM EDT40.004.954.504.600.00-12,09122.02%
BP240920P000410002024-06-11 11:38AM EDT41.005.355.455.550.00-659323.83%
BP240920P000420002024-05-15 11:41AM EDT42.004.806.208.300.00-392057.74%
BP240920P000430002024-06-11 1:02PM EDT43.007.407.307.450.00-324726.22%
BP240920P000440002024-06-06 3:48PM EDT44.008.558.308.450.00-41728.61%
BP240920P000450002024-06-10 3:45PM EDT45.009.159.309.450.00-2430.86%
BP240920P000460002024-06-12 3:04PM EDT46.0010.4510.2510.400.00--430.96%
BP240920P000470002024-05-03 1:21PM EDT47.008.808.6010.500.00-4600.00%
BP240920P000500002024-05-13 11:26AM EDT50.0012.4014.1514.500.00-202143.07%