Singapore markets open in 8 hours 23 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,029.96 +11.57 (+0.23%) Dow
38,005.01 +101.72 (+0.27%) Nasdaq
15,701.43 +95.95 (+0.61%) Bitcoin USD
59,039.91 +1,916.00 (+3.35%) CMC Crypto 200
1,290.33 +19.59 (+1.54%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 9.00 | 8.55 | 8.65 | 0.00 | - | 2 | 2 | 49.61% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 35.00 | 3.70 | 3.65 | 3.75 | 0.00 | - | - | 1 | 28.61% |
| BP240531C00036000 | 2024-04-26 11:27AM EDT | 36.00 | 3.45 | 2.76 | 2.82 | 0.00 | - | 1 | 4 | 25.24% |
| BP240531C00037000 | 2024-05-01 1:23PM EDT | 37.00 | 1.68 | 1.61 | 2.02 | 0.00 | - | 2 | 7 | 24.32% |
| BP240531C00038000 | 2024-05-01 11:54AM EDT | 38.00 | 1.07 | 1.31 | 1.35 | 0.00 | - | 4 | 104 | 23.68% |
| BP240531C00039000 | 2024-05-02 9:51AM EDT | 39.00 | 0.80 | 0.79 | 0.84 | +0.12 | +17.65% | 2 | 110 | 23.41% |
| BP240531C00040000 | 2024-05-02 10:45AM EDT | 40.00 | 0.54 | 0.47 | 0.49 | +0.18 | +50.00% | 3 | 681 | 23.44% |
| BP240531C00041000 | 2024-05-02 11:56AM EDT | 41.00 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 4 | 117 | 23.93% |
| BP240531C00042000 | 2024-05-02 10:55AM EDT | 42.00 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 19 | 27 | 24.71% |
| BP240531C00043000 | 2024-04-30 1:46PM EDT | 43.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 4 | 11 | 26.17% |
| BP240531C00044000 | 2024-04-30 10:52AM EDT | 44.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 100 | 27.93% |
| BP240531C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| BP240531C00046000 | 2024-05-01 3:46PM EDT | 46.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 110 | 248 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00031000 | 2024-04-18 2:59PM EDT | 31.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | - | 82 | 65.23% |
| BP240531P00032000 | 2024-04-25 2:51PM EDT | 32.00 | 0.02 | 0.06 | 0.09 | 0.00 | - | - | 97 | 40.23% |
| BP240531P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 174 | 35.65% |
| BP240531P00034000 | 2024-04-30 10:43AM EDT | 34.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 1 | 82 | 32.13% |
| BP240531P00035000 | 2024-05-02 11:55AM EDT | 35.00 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 2 | 4 | 29.79% |
| BP240531P00036000 | 2024-05-01 12:16PM EDT | 36.00 | 0.44 | 0.33 | 0.35 | 0.00 | - | 11 | 25 | 28.91% |
| BP240531P00037000 | 2024-05-02 10:53AM EDT | 37.00 | 0.56 | 0.58 | 0.61 | -0.06 | -9.68% | 6 | 103 | 28.76% |
| BP240531P00038000 | 2024-05-01 12:42PM EDT | 38.00 | 1.16 | 0.97 | 1.01 | 0.00 | - | 4 | 181 | 29.15% |
| BP240531P00039000 | 2024-04-30 12:49PM EDT | 39.00 | 1.35 | 1.51 | 1.55 | 0.00 | - | 7 | 64 | 29.93% |
| BP240531P00040000 | 2024-04-22 3:09PM EDT | 40.00 | 1.85 | 2.21 | 2.32 | 0.00 | - | - | 2 | 33.45% |
© 2024 Yahoo. All rights reserved.