Singapore markets close in 7 hours 49 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP260116C000200002024-05-24 10:08AM EDT20.0017.0515.5515.950.00-110833.59%
BP260116C000230002024-06-05 12:21PM EDT23.0012.9012.6013.200.00-264330.52%
BP260116C000250002024-06-11 3:43PM EDT25.0011.319.9011.450.00-54,87128.86%
BP260116C000280002024-06-12 3:57PM EDT28.008.748.458.800.00-11,76025.20%
BP260116C000300002024-06-21 1:51PM EDT30.007.257.007.40-0.18-2.42%13,88324.99%
BP260116C000330002024-06-21 3:46PM EDT33.005.355.155.50-0.18-3.25%172724.20%
BP260116C000350002024-06-21 9:53AM EDT35.004.354.054.45+0.05+1.16%11,59923.88%
BP260116C000370002024-06-21 11:17AM EDT37.003.453.153.50+0.05+1.47%213,14623.29%
BP260116C000400002024-06-21 3:44PM EDT40.002.302.122.44-0.09-3.77%13,38923.00%
BP260116C000420002024-06-21 2:32PM EDT42.001.741.701.89-0.08-4.40%92,13822.82%
BP260116C000450002024-06-21 9:38AM EDT45.001.140.991.20-0.02-1.72%161,44122.12%
BP260116C000470002024-06-18 9:30AM EDT47.000.840.700.980.00-465922.64%
BP260116C000500002024-06-20 3:24PM EDT50.000.540.440.670.00-842422.78%
BP260116C000550002024-06-12 12:56PM EDT55.000.340.160.390.00-118123.51%
BP260116C000600002024-06-21 10:38AM EDT60.000.130.100.29-0.05-27.78%490125.22%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP260116P000200002024-06-04 11:13AM EDT20.000.360.240.460.00-186234.03%
BP260116P000230002024-06-18 10:03AM EDT23.000.590.480.650.00-251230.01%
BP260116P000250002024-06-21 10:33AM EDT25.000.810.810.93-0.01-1.22%123328.78%
BP260116P000280002024-06-17 1:54PM EDT28.001.461.251.470.00-153426.73%
BP260116P000300002024-06-21 12:16PM EDT30.001.841.731.96-0.08-4.17%151225.53%
BP260116P000330002024-06-20 1:41PM EDT33.002.752.712.940.00-11,10223.91%
BP260116P000350002024-06-21 9:53AM EDT35.003.553.553.80-0.30-7.79%165223.10%
BP260116P000370002024-06-13 2:35PM EDT37.004.804.504.800.00-468422.24%
BP260116P000400002024-06-20 11:38AM EDT40.006.306.256.600.00-12261921.09%
BP260116P000420002024-06-20 10:59AM EDT42.007.607.607.950.00-212620.13%
BP260116P000450002024-06-17 10:32AM EDT45.0010.709.9510.300.00-12,05519.18%
BP260116P000470002024-03-22 12:44PM EDT47.0010.307.5010.000.00-12,2010.00%
BP260116P000500002024-06-18 12:06PM EDT50.0014.5014.5014.800.00-368118.75%
BP260116P000550002024-06-18 12:06PM EDT55.0018.9019.4519.650.00-3019.78%
BP260116P000600002024-06-18 12:09PM EDT60.0024.5524.4524.550.00-1019.73%