Singapore markets close in 3 hours 10 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.38-0.21 (-0.59%)
At close: 04:00PM EDT
35.44 +0.06 (+0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240726C000300002024-06-24 1:26PM EDT30.006.380.000.000.00--00.00%
BP240726C000320002024-06-26 3:33PM EDT32.003.950.000.000.00-100.00%
BP240726C000330002024-07-19 1:43PM EDT33.002.570.000.000.00-300.00%
BP240726C000335002024-07-17 12:52PM EDT33.501.930.000.000.00-100.00%
BP240726C000340002024-07-19 3:21PM EDT34.001.590.000.000.00-12100.00%
BP240726C000345002024-07-19 9:53AM EDT34.501.070.000.000.00-900.00%
BP240726C000350002024-07-19 3:55PM EDT35.000.650.000.000.00-18500.00%
BP240726C000355002024-07-19 3:51PM EDT35.500.350.000.000.00-20901.56%
BP240726C000360002024-07-19 3:58PM EDT36.000.160.000.000.00-13106.25%
BP240726C000365002024-07-19 3:59PM EDT36.500.080.000.000.00-1,18506.25%
BP240726C000370002024-07-19 2:47PM EDT37.000.040.000.000.00-66012.50%
BP240726C000375002024-07-18 1:25PM EDT37.500.050.000.000.00-10012.50%
BP240726C000380002024-07-18 3:51PM EDT38.000.030.000.000.00-207012.50%
BP240726C000385002024-07-18 11:59AM EDT38.500.030.000.000.00-15025.00%
BP240726C000390002024-07-19 10:04AM EDT39.000.050.000.000.00-12025.00%
BP240726C000395002024-07-12 11:40AM EDT39.500.020.000.000.00--025.00%
BP240726C000400002024-07-19 3:57PM EDT40.000.010.000.000.00-10025.00%
BP240726C000405002024-07-10 9:47AM EDT40.500.020.000.000.00--025.00%
BP240726C000410002024-07-19 12:03PM EDT41.000.010.000.000.00-36025.00%
BP240726C000415002024-07-19 12:04PM EDT41.500.020.000.000.00-70025.00%
BP240726C000420002024-07-19 10:32AM EDT42.000.010.000.000.00-2025.00%
BP240726C000430002024-07-17 9:59AM EDT43.000.010.000.000.00-14050.00%
BP240726C000440002024-07-12 1:10PM EDT44.000.010.000.000.00-1050.00%
BP240726C000450002024-07-03 11:07AM EDT45.000.020.000.000.00--050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240726P000270002024-07-02 1:20PM EDT27.000.010.000.000.00--050.00%
BP240726P000280002024-07-16 11:57AM EDT28.000.010.000.000.00-1050.00%
BP240726P000290002024-07-17 9:42AM EDT29.000.020.000.000.00-31050.00%
BP240726P000300002024-07-19 12:54PM EDT30.000.010.000.000.00-33025.00%
BP240726P000310002024-07-19 3:39PM EDT31.000.010.000.000.00-41025.00%
BP240726P000315002024-07-19 2:07PM EDT31.500.020.000.000.00-1025.00%
BP240726P000320002024-07-18 11:57AM EDT32.000.020.000.000.00-160025.00%
BP240726P000325002024-07-18 11:56AM EDT32.500.020.000.000.00-20025.00%
BP240726P000330002024-07-18 12:53PM EDT33.000.030.000.000.00-3012.50%
BP240726P000335002024-07-19 3:17PM EDT33.500.030.000.000.00-58012.50%
BP240726P000340002024-07-19 3:41PM EDT34.000.050.000.000.00-196012.50%
BP240726P000345002024-07-19 3:59PM EDT34.500.100.000.000.00-7006.25%
BP240726P000350002024-07-19 3:24PM EDT35.000.210.000.000.00-3803.13%
BP240726P000355002024-07-19 3:58PM EDT35.500.450.000.000.00-4700.00%
BP240726P000360002024-07-19 3:23PM EDT36.000.720.000.000.00-5600.00%
BP240726P000365002024-07-19 2:42PM EDT36.501.070.000.000.00-1200.00%
BP240726P000370002024-07-18 2:15PM EDT37.001.370.000.000.00-200.00%
BP240726P000380002024-07-19 10:39AM EDT38.002.500.000.000.00-300.00%
BP240726P000390002024-07-09 3:19PM EDT39.004.100.000.000.00-400.00%