Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,803.88 -1,462.90 (-2.28%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-03-25 10:50AM EDT | 20.00 | 18.49 | 18.75 | 19.35 | 0.00 | - | 12 | 30 | 0.00% |
| BP240621C00025000 | 2024-04-11 11:56AM EDT | 25.00 | 14.15 | 13.00 | 16.10 | 0.00 | - | 2 | 11 | 60.94% |
| BP240621C00028000 | 2024-04-24 3:50PM EDT | 28.00 | 10.95 | 10.05 | 13.15 | 0.00 | - | 1 | 60 | 52.15% |
| BP240621C00030000 | 2024-04-02 1:56PM EDT | 30.00 | 8.65 | 8.50 | 11.15 | 0.00 | - | 1 | 1,316 | 54.98% |
| BP240621C00033000 | 2024-04-16 10:11AM EDT | 33.00 | 5.58 | 5.05 | 8.00 | 0.00 | - | 5 | 906 | 70.17% |
| BP240621C00034000 | 2024-04-19 2:31PM EDT | 34.00 | 4.71 | 5.55 | 6.70 | 0.00 | - | 1 | 1 | 57.03% |
| BP240621C00035000 | 2024-04-26 10:24AM EDT | 35.00 | 4.47 | 3.25 | 6.35 | -0.28 | -5.89% | 1 | 1,329 | 63.70% |
| BP240621C00036000 | 2024-04-23 9:52AM EDT | 36.00 | 3.25 | 3.70 | 4.20 | 0.00 | - | 1 | 85 | 34.03% |
| BP240621C00037000 | 2024-04-26 10:33AM EDT | 37.00 | 2.71 | 2.91 | 3.15 | -0.14 | -4.91% | 5 | 5,096 | 27.20% |
| BP240621C00038000 | 2024-04-26 12:41PM EDT | 38.00 | 2.15 | 2.17 | 2.24 | -0.11 | -4.87% | 5 | 289 | 22.85% |
| BP240621C00039000 | 2024-04-26 3:53PM EDT | 39.00 | 1.59 | 1.57 | 1.61 | -0.09 | -5.36% | 58 | 9,811 | 22.22% |
| BP240621C00040000 | 2024-04-26 3:08PM EDT | 40.00 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 63 | 9,848 | 22.05% |
| BP240621C00041000 | 2024-04-26 1:38PM EDT | 41.00 | 0.69 | 0.72 | 0.74 | +0.04 | +6.15% | 4,118 | 220 | 21.83% |
| BP240621C00042000 | 2024-04-26 3:29PM EDT | 42.00 | 0.44 | 0.44 | 0.47 | -0.01 | -2.22% | 312 | 9,187 | 21.73% |
| BP240621C00043000 | 2024-04-26 1:09PM EDT | 43.00 | 0.23 | 0.25 | 0.29 | -0.02 | -8.00% | 1 | 225 | 21.78% |
| BP240621C00045000 | 2024-04-26 2:16PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 446 | 5,061 | 21.97% |
| BP240621C00047000 | 2024-04-17 10:38AM EDT | 47.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 1,008 | 33.84% |
| BP240621C00050000 | 2024-04-22 3:30PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,074 | 28.52% |
| BP240621C00055000 | 2024-04-12 3:56PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 37.89% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 46.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-04-19 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 820 | 65.63% |
| BP240621P00023000 | 2024-04-22 11:14AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,628 | 57.81% |
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,019 | 52.73% |
| BP240621P00028000 | 2024-04-22 9:31AM EDT | 28.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 502 | 45.31% |
| BP240621P00030000 | 2024-04-26 12:02PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,452 | 36.33% |
| BP240621P00032000 | 2024-04-18 12:30PM EDT | 32.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | - | 1 | 32.91% |
| BP240621P00033000 | 2024-04-25 12:16PM EDT | 33.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 5,632 | 29.59% |
| BP240621P00035000 | 2024-04-25 1:05PM EDT | 35.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 6,092 | 25.59% |
| BP240621P00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 15 | 699 | 24.61% |
| BP240621P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.50 | 0.50 | 0.54 | +0.04 | +8.70% | 2 | 5,623 | 24.34% |
| BP240621P00038000 | 2024-04-25 3:18PM EDT | 38.00 | 0.72 | 0.79 | 0.84 | 0.00 | - | 7 | 1,320 | 24.12% |
| BP240621P00039000 | 2024-04-26 10:42AM EDT | 39.00 | 1.34 | 1.22 | 1.24 | +0.15 | +12.61% | 36 | 7,411 | 23.88% |
| BP240621P00040000 | 2024-04-26 12:18PM EDT | 40.00 | 1.73 | 1.74 | 1.78 | +0.01 | +0.58% | 43 | 9,018 | 24.17% |
| BP240621P00042000 | 2024-04-23 9:57AM EDT | 42.00 | 3.60 | 3.10 | 3.25 | 0.00 | - | 2 | 779 | 26.61% |
| BP240621P00045000 | 2024-02-06 11:39AM EDT | 45.00 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 81.74% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 47.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 89.89% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 120.73% |
| BP240621P00055000 | 2024-01-24 1:32PM EDT | 55.00 | 20.70 | 19.40 | 19.80 | 0.00 | - | 2 | 0 | 137.99% |
| BP240621P00060000 | 2024-01-22 3:02PM EDT | 60.00 | 25.90 | 23.35 | 25.15 | 0.00 | - | 3 | 0 | 146.80% |
© 2024 Yahoo. All rights reserved.