Singapore markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.10+0.13 (+0.36%)
At close: 04:00PM EDT
36.08 -0.02 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240816C000250002024-06-27 3:46PM EDT25.0011.159.6513.300.00-41076.66%
BP240816C000300002024-06-17 11:33AM EDT30.005.305.258.200.00-41354.44%
BP240816C000310002024-06-04 12:09PM EDT31.004.904.306.400.00-6866.11%
BP240816C000320002024-05-22 12:43PM EDT32.005.303.853.950.00--50.00%
BP240816C000330002024-06-21 10:02AM EDT33.003.153.455.600.00-1714353.52%
BP240816C000340002024-06-28 2:01PM EDT34.002.552.392.81+0.15+6.25%875130.03%
BP240816C000350002024-06-28 3:33PM EDT35.001.781.841.88+0.08+4.71%2385724.12%
BP240816C000360002024-06-28 3:14PM EDT36.001.151.201.23+0.02+1.77%2941,51422.36%
BP240816C000370002024-06-28 12:06PM EDT37.000.700.730.76+0.04+6.06%123,34521.63%
BP240816C000380002024-06-28 3:05PM EDT38.000.420.400.43+0.04+10.53%1652,86321.00%
BP240816C000390002024-06-28 2:28PM EDT39.000.240.220.37+0.02+9.09%662,46424.66%
BP240816C000400002024-06-26 1:53PM EDT40.000.140.120.14+0.04+40.00%102,47221.68%
BP240816C000410002024-06-27 10:03AM EDT41.000.090.070.090.00-219322.85%
BP240816C000420002024-06-24 3:49PM EDT42.000.070.040.230.00-1116132.72%
BP240816C000430002024-06-20 12:45PM EDT43.000.030.020.050.00-56926.17%
BP240816C000440002024-06-07 1:53PM EDT44.000.040.020.050.00-20010528.91%
BP240816C000450002024-06-07 1:45PM EDT45.000.030.020.040.00-20012030.47%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240816P000250002024-06-18 3:28PM EDT25.000.030.010.040.00-25248.83%
BP240816P000300002024-06-25 1:00PM EDT30.000.070.060.090.00-72431.64%
BP240816P000310002024-06-25 11:34AM EDT31.000.100.090.110.00-24928.32%
BP240816P000320002024-06-27 2:21PM EDT32.000.180.150.170.00-534326.51%
BP240816P000330002024-06-27 3:37PM EDT33.000.270.250.270.00-676224.90%
BP240816P000340002024-06-28 10:32AM EDT34.000.450.420.450.00-21,99723.93%
BP240816P000350002024-06-28 1:29PM EDT35.000.690.700.73-0.05-6.76%1176023.12%
BP240816P000360002024-06-28 3:18PM EDT36.001.151.131.15-0.13-10.16%7922,19422.75%
BP240816P000370002024-06-28 10:22AM EDT37.001.811.691.74+0.01+0.56%1791,29723.19%
BP240816P000380002024-06-21 2:41PM EDT38.002.882.282.490.00-51,50624.56%
BP240816P000390002024-06-12 10:51AM EDT39.003.502.884.350.00-634348.39%
BP240816P000400002024-06-11 1:02PM EDT40.004.503.254.400.00-335732.86%
BP240816P000410002024-06-04 10:34AM EDT41.005.603.555.200.00-17240431.45%
BP240816P000450002024-06-11 3:42PM EDT45.009.307.0010.050.00-3670.95%