Singapore markets open in 7 hours 29 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,469.55 +37.95 (+0.70%) Dow
38,710.03 +120.87 (+0.31%) Nasdaq
17,840.76 +151.87 (+0.86%) Bitcoin USD
65,949.73 -610.74 (-0.92%) CMC Crypto 200
1,380.81 -7.36 (-0.53%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 28.00 | 9.40 | 5.50 | 8.55 | 0.00 | - | - | 4 | 177.73% |
| BP240628C00033000 | 2024-06-14 2:05PM EDT | 33.00 | 1.92 | 2.09 | 2.29 | 0.00 | - | 5 | 23 | 33.59% |
| BP240628C00035000 | 2024-06-17 1:06PM EDT | 35.00 | 0.60 | 0.59 | 0.61 | +0.13 | +27.66% | 36 | 94 | 21.49% |
| BP240628C00035500 | 2024-06-17 9:35AM EDT | 35.50 | 0.28 | 0.33 | 0.36 | +0.01 | +3.70% | 9 | 139 | 20.61% |
| BP240628C00036000 | 2024-06-17 1:09PM EDT | 36.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 57 | 227 | 19.92% |
| BP240628C00036500 | 2024-06-17 10:02AM EDT | 36.50 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 9 | 170 | 20.90% |
| BP240628C00037000 | 2024-06-17 10:55AM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 563 | 20.51% |
| BP240628C00037500 | 2024-06-17 12:14PM EDT | 37.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 3 | 54 | 23.24% |
| BP240628C00038000 | 2024-06-17 11:18AM EDT | 38.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 383 | 28.13% |
| BP240628C00038500 | 2024-06-14 11:15AM EDT | 38.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 163 | 31.64% |
| BP240628C00039000 | 2024-06-14 11:14AM EDT | 39.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 400 | 231 | 62.31% |
| BP240628C00039500 | 2024-06-12 2:36PM EDT | 39.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 137 | 65.72% |
| BP240628C00040000 | 2024-06-17 11:44AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 624 | 38.28% |
| BP240628C00040500 | 2024-06-13 10:08AM EDT | 40.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 100 | 165 | 53.91% |
| BP240628C00041000 | 2024-06-17 1:06PM EDT | 41.00 | 0.02 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 26 | 48.05% |
| BP240628C00041500 | 2024-06-17 9:37AM EDT | 41.50 | 0.02 | 0.01 | 0.18 | -0.03 | -60.00% | 54 | 100 | 57.81% |
| BP240628C00042000 | 2024-06-17 9:37AM EDT | 42.00 | 0.02 | 0.01 | 0.17 | -0.02 | -50.00% | 200 | 133 | 60.35% |
| BP240628C00043000 | 2024-06-17 10:34AM EDT | 43.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 55 | 231 | 67.19% |
| BP240628C00044000 | 2024-06-17 12:40PM EDT | 44.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 5 | 715 | 58.59% |
| BP240628C00045000 | 2024-05-20 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.62% |
| BP240628C00046000 | 2024-06-12 10:28AM EDT | 46.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 123.63% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00026000 | 2024-06-14 2:27PM EDT | 26.00 | 0.01 | - | 0.06 | 0.00 | - | - | 92 | 89.06% |
| BP240628P00028000 | 2024-06-13 10:44AM EDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 6 | 62.50% |
| BP240628P00029000 | 2024-06-13 10:07AM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 370 | 53.91% |
| BP240628P00030000 | 2024-06-14 12:28PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 570 | 48.05% |
| BP240628P00031000 | 2024-06-14 11:43AM EDT | 31.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 160 | 338 | 39.84% |
| BP240628P00031500 | 2024-06-14 12:22PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 420 | 240 | 35.55% |
| BP240628P00032000 | 2024-06-17 10:16AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 200 | 431 | 32.81% |
| BP240628P00032500 | 2024-06-17 12:13PM EDT | 32.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 164 | 28.52% |
| BP240628P00033000 | 2024-06-13 10:33AM EDT | 33.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 229 | 26.95% |
| BP240628P00033500 | 2024-06-14 1:12PM EDT | 33.50 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 2 | 24.41% |
| BP240628P00034000 | 2024-06-14 3:51PM EDT | 34.00 | 0.18 | 0.13 | 0.16 | -0.03 | -14.29% | 1 | 145 | 21.97% |
| BP240628P00034500 | 2024-06-17 1:07PM EDT | 34.50 | 0.24 | 0.23 | 0.25 | -0.10 | -28.57% | 10 | 79 | 19.92% |
| BP240628P00035000 | 2024-06-17 11:35AM EDT | 35.00 | 0.46 | 0.40 | 0.42 | -0.18 | -28.12% | 41 | 373 | 18.95% |
| BP240628P00035500 | 2024-06-14 1:32PM EDT | 35.50 | 0.96 | 0.64 | 0.67 | 0.00 | - | 10 | 60 | 17.97% |
| BP240628P00036000 | 2024-06-17 12:21PM EDT | 36.00 | 1.11 | 0.98 | 1.03 | -0.19 | -14.62% | 6 | 205 | 18.16% |
| BP240628P00036500 | 2024-06-14 11:07AM EDT | 36.50 | 1.67 | 1.39 | 1.45 | 0.00 | - | 1 | 41 | 18.46% |
| BP240628P00037000 | 2024-06-07 12:13PM EDT | 37.00 | 1.75 | 1.85 | 2.31 | 0.00 | - | 1 | 141 | 43.56% |
| BP240628P00038000 | 2024-06-06 10:03AM EDT | 38.00 | 2.55 | 2.84 | 4.25 | 0.00 | - | 3 | 0 | 66.02% |
| BP240628P00038500 | 2024-06-10 10:59AM EDT | 38.50 | 2.67 | 1.76 | 4.25 | 0.00 | - | - | 0 | 81.05% |
| BP240628P00041000 | 2024-05-28 2:16PM EDT | 41.00 | 3.69 | 5.80 | 7.80 | 0.00 | - | 1 | 0 | 108.89% |
© 2024 Yahoo. All rights reserved.