Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,006.47 -382.36 (-0.62%) CMC Crypto 200
1,268.75 -15.08 (-1.17%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-06-27 3:46PM EDT | 25.00 | 11.15 | 9.65 | 13.30 | 0.00 | - | 4 | 10 | 76.66% |
| BP240816C00030000 | 2024-06-17 11:33AM EDT | 30.00 | 5.30 | 5.25 | 8.20 | 0.00 | - | 4 | 13 | 54.44% |
| BP240816C00031000 | 2024-06-04 12:09PM EDT | 31.00 | 4.90 | 4.30 | 6.40 | 0.00 | - | 6 | 8 | 66.11% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 3.85 | 3.95 | 0.00 | - | - | 5 | 0.00% |
| BP240816C00033000 | 2024-06-21 10:02AM EDT | 33.00 | 3.15 | 3.45 | 5.60 | 0.00 | - | 17 | 143 | 53.52% |
| BP240816C00034000 | 2024-06-28 2:01PM EDT | 34.00 | 2.55 | 2.39 | 2.81 | +0.15 | +6.25% | 8 | 751 | 30.03% |
| BP240816C00035000 | 2024-06-28 3:33PM EDT | 35.00 | 1.78 | 1.84 | 1.88 | +0.08 | +4.71% | 23 | 857 | 24.12% |
| BP240816C00036000 | 2024-06-28 3:14PM EDT | 36.00 | 1.15 | 1.20 | 1.23 | +0.02 | +1.77% | 294 | 1,514 | 22.36% |
| BP240816C00037000 | 2024-06-28 12:06PM EDT | 37.00 | 0.70 | 0.73 | 0.76 | +0.04 | +6.06% | 12 | 3,345 | 21.63% |
| BP240816C00038000 | 2024-06-28 3:05PM EDT | 38.00 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 165 | 2,863 | 21.00% |
| BP240816C00039000 | 2024-06-28 2:28PM EDT | 39.00 | 0.24 | 0.22 | 0.37 | +0.02 | +9.09% | 66 | 2,464 | 24.66% |
| BP240816C00040000 | 2024-06-26 1:53PM EDT | 40.00 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 10 | 2,472 | 21.68% |
| BP240816C00041000 | 2024-06-27 10:03AM EDT | 41.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 193 | 22.85% |
| BP240816C00042000 | 2024-06-24 3:49PM EDT | 42.00 | 0.07 | 0.04 | 0.23 | 0.00 | - | 11 | 161 | 32.72% |
| BP240816C00043000 | 2024-06-20 12:45PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 69 | 26.17% |
| BP240816C00044000 | 2024-06-07 1:53PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 105 | 28.91% |
| BP240816C00045000 | 2024-06-07 1:45PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 120 | 30.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-06-18 3:28PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 52 | 48.83% |
| BP240816P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 7 | 24 | 31.64% |
| BP240816P00031000 | 2024-06-25 11:34AM EDT | 31.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 49 | 28.32% |
| BP240816P00032000 | 2024-06-27 2:21PM EDT | 32.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 5 | 343 | 26.51% |
| BP240816P00033000 | 2024-06-27 3:37PM EDT | 33.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 6 | 762 | 24.90% |
| BP240816P00034000 | 2024-06-28 10:32AM EDT | 34.00 | 0.45 | 0.42 | 0.45 | 0.00 | - | 2 | 1,997 | 23.93% |
| BP240816P00035000 | 2024-06-28 1:29PM EDT | 35.00 | 0.69 | 0.70 | 0.73 | -0.05 | -6.76% | 11 | 760 | 23.12% |
| BP240816P00036000 | 2024-06-28 3:18PM EDT | 36.00 | 1.15 | 1.13 | 1.15 | -0.13 | -10.16% | 792 | 2,194 | 22.75% |
| BP240816P00037000 | 2024-06-28 10:22AM EDT | 37.00 | 1.81 | 1.69 | 1.74 | +0.01 | +0.56% | 179 | 1,297 | 23.19% |
| BP240816P00038000 | 2024-06-21 2:41PM EDT | 38.00 | 2.88 | 2.28 | 2.49 | 0.00 | - | 5 | 1,506 | 24.56% |
| BP240816P00039000 | 2024-06-12 10:51AM EDT | 39.00 | 3.50 | 2.88 | 4.35 | 0.00 | - | 6 | 343 | 48.39% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.50 | 3.25 | 4.40 | 0.00 | - | 3 | 357 | 32.86% |
| BP240816P00041000 | 2024-06-04 10:34AM EDT | 41.00 | 5.60 | 3.55 | 5.20 | 0.00 | - | 172 | 404 | 31.45% |
| BP240816P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 9.30 | 7.00 | 10.05 | 0.00 | - | 3 | 6 | 70.95% |
© 2024 Yahoo. All rights reserved.