Singapore markets closed
Straits Times Index
3,294.32 +1.63 (+0.05%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,810.32 +780.02 (+1.37%) CMC Crypto 200
1,267.96 -2.78 (-0.22%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00029000 | 2024-04-26 2:27PM EDT | 29.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240503C00033500 | 2024-04-24 3:02PM EDT | 33.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240503C00035000 | 2024-04-26 1:41PM EDT | 35.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240503C00035500 | 2024-05-01 3:40PM EDT | 35.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240503C00036000 | 2024-04-30 9:30AM EDT | 36.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BP240503C00037000 | 2024-05-01 2:39PM EDT | 37.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240503C00037500 | 2024-05-01 2:38PM EDT | 37.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP240503C00038000 | 2024-05-01 2:33PM EDT | 38.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 0.00% |
| BP240503C00038500 | 2024-05-01 3:42PM EDT | 38.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| BP240503C00039000 | 2024-05-01 3:49PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| BP240503C00039500 | 2024-05-01 3:34PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| BP240503C00040000 | 2024-05-01 1:37PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BP240503C00040500 | 2024-05-01 11:51AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BP240503C00041000 | 2024-04-30 12:16PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BP240503C00041500 | 2024-04-30 3:18PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BP240503C00042000 | 2024-04-30 3:22PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| BP240503C00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP240503C00043000 | 2024-04-29 10:57AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP240503C00043500 | 2024-05-01 2:05PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BP240503C00044000 | 2024-05-01 3:58PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| BP240503C00046000 | 2024-04-30 10:50AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| BP240503C00047000 | 2024-04-29 10:21AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00031000 | 2024-04-04 9:48AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| BP240503P00032000 | 2024-04-26 2:00PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 50.00% |
| BP240503P00032500 | 2024-04-26 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| BP240503P00033000 | 2024-04-29 10:10AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BP240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 50.00% |
| BP240503P00034500 | 2024-05-01 9:33AM EDT | 34.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BP240503P00035000 | 2024-04-30 12:44PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BP240503P00035500 | 2024-05-01 12:05PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| BP240503P00036000 | 2024-04-30 12:41PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BP240503P00036500 | 2024-05-01 12:12PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP240503P00037500 | 2024-05-01 1:50PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BP240503P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| BP240503P00038500 | 2024-05-01 3:53PM EDT | 38.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BP240503P00039000 | 2024-05-01 2:28PM EDT | 39.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BP240503P00039500 | 2024-05-01 2:24PM EDT | 39.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240503P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP240503P00040500 | 2024-05-01 10:26AM EDT | 40.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240503P00041000 | 2024-04-12 11:23AM EDT | 41.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.