Singapore markets open in 7 hours 2 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.10+0.21 (+0.60%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240816C000250002024-05-28 3:55PM EDT25.0012.7410.1010.400.00-4452.15%
BP240816C000300002024-06-17 11:33AM EDT30.005.305.405.50-0.60-10.17%41137.65%
BP240816C000310002024-06-04 12:09PM EDT31.004.904.454.550.00-6833.55%
BP240816C000320002024-05-22 12:43PM EDT32.005.303.553.650.00--530.37%
BP240816C000330002024-06-17 9:46AM EDT33.002.702.722.77+0.07+2.66%812626.86%
BP240816C000340002024-06-13 12:16PM EDT34.002.001.972.020.00-508424.90%
BP240816C000350002024-06-14 3:42PM EDT35.001.241.341.38+0.01+0.81%1069623.24%
BP240816C000360002024-06-17 10:28AM EDT36.000.770.860.89-0.01-1.28%931,20522.27%
BP240816C000370002024-06-17 1:07PM EDT37.000.530.520.55+0.07+15.22%1,4082,09621.83%
BP240816C000380002024-06-17 12:25PM EDT38.000.300.300.33+0.01+3.45%141,77821.73%
BP240816C000390002024-06-17 1:33PM EDT39.000.190.170.19+0.03+20.00%832,35621.73%
BP240816C000400002024-06-14 11:30AM EDT40.000.120.100.120.00-222,46422.46%
BP240816C000410002024-06-03 1:17PM EDT41.000.200.060.080.00-118323.44%
BP240816C000420002024-06-14 11:30AM EDT42.000.050.050.060.00-2015024.81%
BP240816C000430002024-06-07 1:54PM EDT43.000.050.030.060.00-2006927.34%
BP240816C000440002024-06-07 1:53PM EDT44.000.040.020.040.00-20010527.93%
BP240816C000450002024-06-07 1:45PM EDT45.000.030.020.040.00-20012030.08%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240816P000250002024-05-23 3:07PM EDT25.000.040.030.050.00--5042.58%
BP240816P000300002024-06-14 1:02PM EDT30.000.150.120.150.00-12128.22%
BP240816P000310002024-06-14 2:29PM EDT31.000.240.190.220.00-15626.37%
BP240816P000320002024-06-14 2:31PM EDT32.000.380.310.330.00-923724.71%
BP240816P000330002024-06-17 10:48AM EDT33.000.570.500.52-0.02-3.39%1432523.63%
BP240816P000340002024-06-17 12:04PM EDT34.000.830.790.82-0.07-7.78%11,18323.02%
BP240816P000350002024-06-14 1:27PM EDT35.001.401.211.240.00-16157122.56%
BP240816P000360002024-06-17 12:03PM EDT36.001.841.761.81+0.37+25.17%276722.63%
BP240816P000370002024-06-17 11:41AM EDT37.002.592.442.51-0.17-6.16%21,29423.05%
BP240816P000380002024-06-13 10:01AM EDT38.003.133.253.350.00-21,50124.61%
BP240816P000390002024-06-12 10:51AM EDT39.003.504.104.200.00-634325.10%
BP240816P000400002024-06-11 1:02PM EDT40.004.505.055.150.00-335727.34%
BP240816P000410002024-06-04 10:34AM EDT41.005.606.006.100.00-17240429.00%
BP240816P000450002024-06-11 3:42PM EDT45.009.309.9010.050.00-3638.38%