Singapore markets open in 5 hours 51 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.77+0.38 (+1.07%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP241018C000280002024-04-15 12:50PM EDT28.0011.419.709.850.00-5568.36%
BP241018C000300002024-06-14 1:26PM EDT30.005.286.106.250.00-2630.57%
BP241018C000310002024-06-04 3:56PM EDT31.005.215.255.300.00-12627.59%
BP241018C000320002024-06-17 12:29PM EDT32.003.804.404.450.00-712126.15%
BP241018C000330002024-05-06 3:35PM EDT33.006.633.303.400.00-507721.05%
BP241018C000340002024-06-10 2:23PM EDT34.003.152.862.900.00-61,09723.54%
BP241018C000350002024-06-20 2:47PM EDT35.002.202.212.25+0.20+10.00%101,17622.63%
BP241018C000360002024-06-20 12:06PM EDT36.001.591.651.68+0.27+20.45%826921.75%
BP241018C000370002024-06-20 10:45AM EDT37.001.201.201.24+0.09+8.11%520321.41%
BP241018C000380002024-06-20 9:46AM EDT38.000.820.850.88+0.18+28.12%283221.00%
BP241018C000390002024-06-20 11:39AM EDT39.000.590.580.61+0.06+11.32%101,30220.70%
BP241018C000400002024-06-20 10:03AM EDT40.000.420.400.42+0.02+5.00%224,55820.66%
BP241018C000410002024-06-20 2:31PM EDT41.000.290.270.29+0.06+26.09%198020.80%
BP241018C000420002024-06-18 3:51PM EDT42.000.180.180.210.00-157021.24%
BP241018C000430002024-06-14 1:31PM EDT43.000.100.120.140.00-11,04021.29%
BP241018C000440002024-06-20 2:05PM EDT44.000.100.090.11+0.02+25.00%191722.07%
BP241018C000450002024-06-14 11:44AM EDT45.000.050.050.120.00-736424.37%
BP241018C000460002024-06-05 12:04PM EDT46.000.060.030.100.00-2002825.29%
BP241018C000470002024-06-03 9:43AM EDT47.000.060.020.080.00-122025.88%
BP241018C000500002024-06-20 11:16AM EDT50.000.030.010.040.00-248727.34%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP241018P000250002024-04-03 1:08PM EDT25.000.080.010.120.00-2236.91%
BP241018P000280002024-06-20 12:44PM EDT28.000.120.090.12-0.03-20.00%117626.95%
BP241018P000290002024-05-08 2:09PM EDT29.000.180.170.200.00-111526.86%
BP241018P000300002024-06-10 3:52PM EDT30.000.210.200.220.00-3015924.07%
BP241018P000310002024-06-10 3:52PM EDT31.000.300.290.310.00-1511722.90%
BP241018P000320002024-06-10 9:38AM EDT32.000.480.420.440.00-273021.88%
BP241018P000330002024-06-18 2:22PM EDT33.000.730.610.630.00-1532121.05%
BP241018P000340002024-06-17 10:40AM EDT34.001.220.870.910.00-239020.56%
BP241018P000350002024-06-18 3:00PM EDT35.001.401.221.270.00-194820.02%
BP241018P000360002024-06-17 3:49PM EDT36.002.061.671.720.00-21,75719.46%
BP241018P000370002024-06-17 3:49PM EDT37.002.692.232.280.00-144319.04%
BP241018P000380002024-06-14 1:06PM EDT38.003.702.902.950.00-11,20718.82%
BP241018P000390002024-06-13 9:39AM EDT39.004.053.653.750.00-2401,45319.34%
BP241018P000400002024-06-18 11:48AM EDT40.004.854.504.600.00-154619.78%
BP241018P000410002024-05-29 9:36AM EDT41.004.055.405.500.00-14143120.36%
BP241018P000420002024-06-18 11:47AM EDT42.006.676.206.400.00-11,11220.17%
BP241018P000430002024-06-11 1:31PM EDT43.007.457.307.400.00-837122.32%
BP241018P000440002024-06-11 12:40PM EDT44.008.358.258.400.00-4924.37%
BP241018P000450002024-05-31 9:45AM EDT45.007.709.259.350.00-1124.41%
BP241018P000460002024-06-11 11:58AM EDT46.0010.3010.2510.350.00-1326.27%
BP241018P000470002024-06-13 11:04AM EDT47.0011.9511.2011.300.00-2425.39%
BP241018P000500002024-05-02 9:37AM EDT50.0011.7511.3013.450.00--00.00%