Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,301.51 +8.82 (+0.27%) Nikkei
38,276.89 +2.84 (+0.01%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,407.41 -2,827.11 (-4.69%) CMC Crypto 200
1,260.91 -78.16 (-5.84%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 6.90 | 8.80 | 0.00 | - | 1 | 10 | 146.09% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 35.00 | 4.19 | 3.30 | 3.45 | 0.00 | - | 1 | 2 | 53.22% |
| BP240510C00036000 | 2024-04-30 9:30AM EDT | 36.00 | 3.61 | 2.28 | 2.49 | 0.00 | - | 1 | 27 | 43.75% |
| BP240510C00036500 | 2024-04-22 3:35PM EDT | 36.50 | 2.03 | 2.01 | 2.07 | -0.65 | -24.25% | 2 | 2 | 41.80% |
| BP240510C00037000 | 2024-05-01 2:51PM EDT | 37.00 | 1.84 | 1.62 | 1.68 | -0.91 | -33.09% | 2 | 27 | 40.23% |
| BP240510C00037500 | 2024-05-01 2:26PM EDT | 37.50 | 1.30 | 1.28 | 1.33 | -0.93 | -41.70% | 5 | 1 | 39.06% |
| BP240510C00038000 | 2024-05-01 3:39PM EDT | 38.00 | 1.01 | 1.00 | 1.04 | -0.43 | -29.86% | 1,159 | 116 | 38.77% |
| BP240510C00038500 | 2024-05-01 3:37PM EDT | 38.50 | 0.82 | 0.76 | 0.78 | -0.24 | -22.64% | 747 | 533 | 37.99% |
| BP240510C00039000 | 2024-05-01 3:49PM EDT | 39.00 | 0.60 | 0.55 | 0.57 | -0.31 | -34.07% | 715 | 840 | 37.50% |
| BP240510C00039500 | 2024-05-01 3:13PM EDT | 39.50 | 0.42 | 0.35 | 0.42 | -0.16 | -27.59% | 196 | 2,397 | 37.89% |
| BP240510C00040000 | 2024-05-01 2:57PM EDT | 40.00 | 0.29 | 0.26 | 0.28 | -0.13 | -30.95% | 67 | 1,158 | 36.91% |
| BP240510C00040500 | 2024-05-01 12:41PM EDT | 40.50 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 9 | 231 | 37.60% |
| BP240510C00041000 | 2024-05-01 2:34PM EDT | 41.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 70 | 341 | 38.09% |
| BP240510C00041500 | 2024-04-30 3:27PM EDT | 41.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 4 | 24 | 38.87% |
| BP240510C00042000 | 2024-05-01 1:38PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 109 | 385 | 40.82% |
| BP240510C00042500 | 2024-05-01 9:49AM EDT | 42.50 | 0.02 | 0.03 | 0.08 | -0.09 | -81.82% | 1 | 11 | 44.53% |
| BP240510C00043000 | 2024-04-29 10:19AM EDT | 43.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1 | 7 | 43.75% |
| BP240510C00043500 | 2024-05-01 12:31PM EDT | 43.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 200 | 13 | 49.02% |
| BP240510C00044000 | 2024-04-30 3:45PM EDT | 44.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 68 | 50.78% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 200 | 190 | 117.97% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 135 | 126.07% |
| BP240510C00050000 | 2024-05-01 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 52 | 77.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00031000 | 2024-05-01 11:09AM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 60 | 0 | 62.50% |
| BP240510P00032000 | 2024-05-01 11:10AM EDT | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 175 | 56.25% |
| BP240510P00032500 | 2024-05-01 2:06PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 289 | 20 | 53.52% |
| BP240510P00033000 | 2024-05-01 2:47PM EDT | 33.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 96 | 188 | 50.39% |
| BP240510P00033500 | 2024-05-01 2:45PM EDT | 33.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 40 | 15 | 51.17% |
| BP240510P00034000 | 2024-05-01 2:42PM EDT | 34.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 100 | 259 | 48.05% |
| BP240510P00035000 | 2024-05-01 10:46AM EDT | 35.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 55 | 388 | 39.45% |
| BP240510P00036000 | 2024-05-01 9:52AM EDT | 36.00 | 0.15 | 0.14 | 0.19 | +0.03 | +25.00% | 1 | 2,203 | 38.48% |
| BP240510P00036500 | 2024-05-01 1:59PM EDT | 36.50 | 0.28 | 0.22 | 0.26 | +0.13 | +86.67% | 39 | 2 | 36.72% |
| BP240510P00037000 | 2024-05-01 3:16PM EDT | 37.00 | 0.31 | 0.34 | 0.37 | +0.06 | +24.00% | 104 | 226 | 35.84% |
| BP240510P00037500 | 2024-05-01 3:30PM EDT | 37.50 | 0.48 | 0.50 | 0.53 | +0.16 | +50.00% | 256 | 498 | 35.45% |
| BP240510P00038000 | 2024-05-01 3:53PM EDT | 38.00 | 0.68 | 0.71 | 0.73 | +0.16 | +30.77% | 58 | 1,188 | 34.96% |
| BP240510P00038500 | 2024-05-01 3:40PM EDT | 38.50 | 0.94 | 0.96 | 0.98 | +0.25 | +36.23% | 66 | 581 | 34.67% |
| BP240510P00039000 | 2024-05-01 3:30PM EDT | 39.00 | 1.23 | 1.26 | 1.29 | +0.33 | +36.67% | 73 | 131 | 34.86% |
| BP240510P00039500 | 2024-05-01 12:31PM EDT | 39.50 | 1.65 | 1.59 | 1.68 | +0.44 | +36.36% | 15 | 159 | 36.91% |
| BP240510P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 1.34 | 1.96 | 2.06 | 0.00 | - | 1 | 111 | 36.91% |
| BP240510P00040500 | 2024-04-29 1:31PM EDT | 40.50 | 1.43 | 2.38 | 2.47 | 0.00 | - | 27 | 63 | 36.91% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 2.82 | 2.90 | 0.00 | - | 5 | 58 | 36.43% |
© 2024 Yahoo. All rights reserved.