Singapore markets open in 6 hours 39 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.69+0.30 (+0.85%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240621C000200002024-05-15 3:35PM EDT20.0017.7014.8516.300.00-970624.61%
BP240621C000230002024-05-24 11:41AM EDT23.0013.9512.7012.800.00-8181303.13%
BP240621C000250002024-06-13 9:45AM EDT25.0010.259.2512.500.00-27312.50%
BP240621C000280002024-05-16 12:36PM EDT28.009.305.807.500.00-240.00%
BP240621C000300002024-06-18 11:41AM EDT30.005.535.705.800.00-1157137.50%
BP240621C000310002024-05-13 9:59AM EDT31.007.153.105.700.00-30279.30%
BP240621C000325002024-05-28 10:22AM EDT32.504.903.253.300.00-2290.63%
BP240621C000330002024-06-20 10:51AM EDT33.002.772.732.78-0.38-12.06%714174.22%
BP240621C000335002024-06-14 3:15PM EDT33.501.392.232.280.00--2063.28%
BP240621C000340002024-06-14 10:51AM EDT34.001.011.731.770.00-729350.78%
BP240621C000345002024-06-20 11:48AM EDT34.501.211.251.29+0.08+7.08%1033046.09%
BP240621C000350002024-06-20 12:54PM EDT35.000.830.750.80+0.31+59.62%1081,04533.79%
BP240621C000355002024-06-20 1:57PM EDT35.500.350.330.37+0.11+45.83%1575,00025.20%
BP240621C000360002024-06-20 1:27PM EDT36.000.100.090.11+0.02+25.00%2881,13122.07%
BP240621C000365002024-06-20 1:12PM EDT36.500.030.020.040.00-581,61425.78%
BP240621C000370002024-06-20 1:53PM EDT37.000.020.010.02+0.01+100.00%2,0066,95130.47%
BP240621C000375002024-06-20 1:19PM EDT37.500.020.010.020.00-199239.84%
BP240621C000380002024-06-20 2:01PM EDT38.000.020.000.020.00-1603,34047.66%
BP240621C000385002024-06-18 2:03PM EDT38.500.010.000.240.00-13349183.20%
BP240621C000390002024-06-20 11:30AM EDT39.000.010.000.01-0.01-50.00%24212,54651.56%
BP240621C000395002024-06-18 2:49PM EDT39.500.010.000.010.00-4217459.38%
BP240621C000400002024-06-20 9:51AM EDT40.000.010.000.01-0.02-66.67%1011,13765.63%
BP240621C000405002024-06-17 9:30AM EDT40.500.010.000.010.00-23768.75%
BP240621C000410002024-06-20 11:05AM EDT41.000.020.000.020.00-234,90082.81%
BP240621C000415002024-06-03 9:30AM EDT41.500.020.000.250.00-22139.06%
BP240621C000420002024-06-17 2:34PM EDT42.000.010.000.040.00-18,901104.69%
BP240621C000430002024-06-11 3:09PM EDT43.000.010.000.010.00-111,63496.88%
BP240621C000440002024-06-11 9:41AM EDT44.000.010.000.100.00-195150.00%
BP240621C000450002024-06-11 12:43PM EDT45.000.020.000.010.00-34,552118.75%
BP240621C000460002024-06-10 9:56AM EDT46.000.010.000.010.00-10233131.25%
BP240621C000470002024-05-16 11:24AM EDT47.000.020.000.370.00-120941238.67%
BP240621C000500002024-06-07 3:06PM EDT50.000.010.000.370.00-61,049278.13%
BP240621C000550002024-05-17 12:26PM EDT55.000.010.001.260.00-134442.97%
BP240621C000600002024-04-02 11:10AM EDT60.000.010.010.030.00-20547281.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240621P000200002024-05-20 1:25PM EDT20.000.020.000.010.00-24820287.50%
BP240621P000230002024-04-30 10:16AM EDT23.000.010.000.750.00-1,4405,068439.06%
BP240621P000250002024-06-04 12:10PM EDT25.000.010.000.550.00-752,030342.97%
BP240621P000280002024-06-11 3:52PM EDT28.000.010.000.750.00-20548276.95%
BP240621P000290002024-06-13 12:35PM EDT29.000.020.000.010.00-7979112.50%
BP240621P000300002024-06-14 3:09PM EDT30.000.010.000.750.00-471,483217.19%
BP240621P000310002024-06-17 3:58PM EDT31.000.010.000.010.00-37446778.13%
BP240621P000315002024-06-14 12:58PM EDT31.500.030.000.210.00--4119.14%
BP240621P000320002024-06-18 10:24AM EDT32.000.010.000.010.00-23031362.50%
BP240621P000325002024-06-18 3:55PM EDT32.500.010.000.010.00-13839654.69%
BP240621P000330002024-06-20 11:52AM EDT33.000.010.000.12-0.01-50.00%86,21472.66%
BP240621P000335002024-06-20 10:16AM EDT33.500.010.000.02-0.03-75.00%12948.44%
BP240621P000340002024-06-20 11:54AM EDT34.000.010.000.02-0.06-85.71%13855739.06%
BP240621P000345002024-06-20 11:46AM EDT34.500.010.010.02-0.04-80.00%201,06429.69%
BP240621P000350002024-06-20 1:30PM EDT35.000.030.020.04-0.10-76.92%646,07823.44%
BP240621P000355002024-06-20 11:33AM EDT35.500.120.090.11-0.22-64.71%201,15118.16%
BP240621P000360002024-06-20 1:44PM EDT36.000.330.340.36-0.33-50.00%582,07715.04%
BP240621P000365002024-06-20 1:34PM EDT36.500.770.760.80-0.74-49.01%41,1650.00%
BP240621P000370002024-06-20 10:29AM EDT37.001.221.211.44-0.42-25.61%1865,59351.95%
BP240621P000375002024-06-18 3:28PM EDT37.502.161.741.770.00-23610.00%
BP240621P000380002024-06-14 1:16PM EDT38.003.202.172.300.00-322930.00%
BP240621P000385002024-06-05 11:08AM EDT38.503.232.682.850.00-438763.67%
BP240621P000390002024-06-13 9:40AM EDT39.003.681.365.250.00-10303.52%
BP240621P000400002024-06-18 12:09PM EDT40.004.553.404.950.00-46191.80%
BP240621P000405002024-05-31 3:59PM EDT40.502.924.104.900.00-10112.89%
BP240621P000410002024-05-30 2:40PM EDT41.004.204.255.350.00-1700103.13%
BP240621P000415002024-05-23 9:43AM EDT41.504.455.005.800.00--00.00%
BP240621P000420002024-05-23 9:43AM EDT42.004.956.206.350.00-810117.19%
BP240621P000430002024-05-28 1:21PM EDT43.005.657.157.450.00-820167.19%
BP240621P000440002024-05-28 1:21PM EDT44.006.658.208.350.00-820143.75%
BP240621P000450002024-05-15 9:37AM EDT45.007.759.2510.500.00-10282.81%
BP240621P000460002024-05-28 1:21PM EDT46.008.6510.2010.500.00-820168.75%
BP240621P000470002024-05-28 1:21PM EDT47.009.6511.2011.350.00-820181.25%
BP240621P000500002024-01-24 4:06PM EDT50.0015.7513.7015.550.00-30312.89%
BP240621P000550002024-05-28 1:21PM EDT55.0017.6519.2019.350.00-820264.06%
BP240621P000600002024-05-28 1:21PM EDT60.0022.6524.2024.350.00-820306.25%