Singapore markets close in 7 hours 18 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.51-0.20 (-0.56%)
At close: 04:00PM EDT
35.55 +0.04 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP241220C000150002024-05-16 11:00AM EDT15.0022.4319.7520.350.00-13630.00%
BP241220C000180002024-05-15 3:06PM EDT18.0019.7516.9518.150.00-6076.17%
BP241220C000200002024-05-16 11:00AM EDT20.0017.4914.0016.150.00-11366.31%
BP241220C000230002024-05-15 3:34PM EDT23.0014.8011.0513.200.00-7,040054.44%
BP241220C000250002024-05-28 9:57AM EDT25.0012.709.6512.900.00-263,97775.95%
BP241220C000270002024-06-13 3:43PM EDT27.008.648.758.900.00-24,69332.37%
BP241220C000300002024-06-18 12:46PM EDT30.006.056.056.150.00-11,93627.10%
BP241220C000320002024-06-20 10:32AM EDT32.004.754.404.500.00-3268324.76%
BP241220C000350002024-06-21 1:19PM EDT35.002.522.452.55-0.04-1.56%7492123.17%
BP241220C000370002024-06-21 9:47AM EDT37.001.621.501.55-0.03-1.82%202,87521.83%
BP241220C000400002024-06-21 11:25AM EDT40.000.680.640.68-0.07-9.33%46,93621.29%
BP241220C000420002024-06-18 1:23PM EDT42.000.380.340.370.00-142,45421.14%
BP241220C000450002024-06-21 9:30AM EDT45.000.170.120.160.00-14,28421.78%
BP241220C000470002024-06-14 11:23AM EDT47.000.090.080.120.00-1101,21023.34%
BP241220C000500002024-06-20 9:39AM EDT50.000.050.030.080.00-132,01925.49%
BP241220C000550002024-06-21 9:36AM EDT55.000.030.010.050.00-1270228.91%
BP241220C000600002024-06-03 3:31PM EDT60.000.010.010.040.00-23,74732.62%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP241220P000150002024-06-10 10:46AM EDT15.000.010.000.030.00-12,18253.13%
BP241220P000180002024-06-18 3:50PM EDT18.000.020.010.060.00-163047.07%
BP241220P000200002024-06-03 3:51PM EDT20.000.030.030.070.00-12,03041.41%
BP241220P000230002024-06-12 11:13AM EDT23.000.070.060.120.00-11,77035.65%
BP241220P000250002024-05-28 2:21PM EDT25.000.100.110.150.00-2002,43031.15%
BP241220P000270002024-06-13 2:19PM EDT27.000.230.190.230.00-363,18328.13%
BP241220P000300002024-06-18 3:45PM EDT30.000.510.460.490.00-51,67324.61%
BP241220P000320002024-06-21 3:42PM EDT32.000.860.820.86-0.21-19.63%1042,03623.10%
BP241220P000350002024-06-21 3:42PM EDT35.001.861.811.88+0.08+4.49%135,25021.55%
BP241220P000370002024-06-18 11:39AM EDT37.002.962.822.930.00-15,71620.73%
BP241220P000400002024-06-05 10:05AM EDT40.005.005.005.100.00-6930,43620.39%
BP241220P000420002024-06-21 3:36PM EDT42.006.806.706.85+0.95+16.24%14,68021.00%
BP241220P000450002024-06-04 9:43AM EDT45.009.659.6010.700.00-73,40439.60%
BP241220P000470002024-06-12 10:06AM EDT47.0010.9511.5512.650.00-1342.92%
BP241220P000500002024-06-17 9:56AM EDT50.0015.0513.4515.650.00-10148.34%
BP241220P000550002024-01-05 1:02PM EDT55.0019.0520.5521.150.00-25325459.18%