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
62,961.25 -1,591.74 (-2.47%) 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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 0.00% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 0.00% |
| BP240920C00030000 | 2024-04-11 11:45AM EDT | 30.00 | 9.37 | 8.00 | 10.75 | 0.00 | - | 3 | 191 | 51.98% |
| BP240920C00033000 | 2024-04-11 1:08PM EDT | 33.00 | 6.80 | 5.20 | 7.15 | 0.00 | - | 5 | 312 | 30.69% |
| BP240920C00035000 | 2024-04-26 12:52PM EDT | 35.00 | 5.15 | 5.10 | 6.05 | +0.20 | +4.04% | 1 | 1,323 | 35.67% |
| BP240920C00036000 | 2024-04-19 9:30AM EDT | 36.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 1 | 24 | 24.85% |
| BP240920C00037000 | 2024-04-25 2:03PM EDT | 37.00 | 3.75 | 3.60 | 3.70 | 0.00 | - | 1 | 1,797 | 23.29% |
| BP240920C00038000 | 2024-04-24 1:02PM EDT | 38.00 | 2.80 | 2.98 | 3.05 | 0.00 | - | 3 | 167 | 22.84% |
| BP240920C00039000 | 2024-04-26 3:32PM EDT | 39.00 | 2.42 | 2.41 | 2.47 | +0.16 | +7.08% | 50 | 61 | 22.44% |
| BP240920C00040000 | 2024-04-26 3:38PM EDT | 40.00 | 1.94 | 1.92 | 1.95 | -0.05 | -2.51% | 57 | 2,118 | 21.92% |
| BP240920C00041000 | 2024-04-26 2:56PM EDT | 41.00 | 1.52 | 1.50 | 1.52 | -0.02 | -1.30% | 26 | 854 | 21.62% |
| BP240920C00042000 | 2024-04-26 1:52PM EDT | 42.00 | 1.16 | 1.15 | 1.18 | -0.04 | -3.33% | 19 | 708 | 21.53% |
| BP240920C00043000 | 2024-04-26 2:14PM EDT | 43.00 | 0.88 | 0.86 | 0.90 | +0.08 | +10.00% | 10 | 192 | 21.44% |
| BP240920C00044000 | 2024-04-25 2:40PM EDT | 44.00 | 0.58 | 0.64 | 0.67 | -0.07 | -10.77% | 5 | 45 | 21.27% |
| BP240920C00045000 | 2024-04-26 11:07AM EDT | 45.00 | 0.40 | 0.46 | 0.50 | -0.06 | -13.04% | 45 | 1,967 | 21.27% |
| BP240920C00047000 | 2024-04-26 12:53PM EDT | 47.00 | 0.23 | 0.23 | 0.26 | -0.12 | -34.29% | 1 | 672 | 21.09% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 50.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 4 | 439 | 21.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-03-05 12:29PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 960 | 1,925 | 51.95% |
| BP240920P00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 25 | 811 | 50.00% |
| BP240920P00023000 | 2024-04-25 12:30PM EDT | 23.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 19 | 377 | 41.60% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 39.06% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 28.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 3 | 55 | 33.11% |
| BP240920P00030000 | 2024-04-25 1:26PM EDT | 30.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 1,320 | 29.00% |
| BP240920P00033000 | 2024-04-23 3:13PM EDT | 33.00 | 0.40 | 0.36 | 0.39 | 0.00 | - | 16 | 828 | 25.39% |
| BP240920P00035000 | 2024-04-25 11:22AM EDT | 35.00 | 0.70 | 0.65 | 0.68 | 0.00 | - | 27 | 3,051 | 23.83% |
| BP240920P00036000 | 2024-04-26 10:23AM EDT | 36.00 | 0.94 | 0.87 | 0.90 | +0.02 | +2.17% | 1 | 140 | 23.24% |
| BP240920P00037000 | 2024-04-24 11:03AM EDT | 37.00 | 1.24 | 1.15 | 1.19 | 0.00 | - | 14 | 757 | 22.85% |
| BP240920P00038000 | 2024-04-26 3:56PM EDT | 38.00 | 1.53 | 1.50 | 1.53 | +0.03 | +2.00% | 51 | 274 | 22.33% |
| BP240920P00039000 | 2024-04-26 3:54PM EDT | 39.00 | 1.96 | 1.92 | 1.97 | +0.08 | +4.26% | 19 | 131 | 22.14% |
| BP240920P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 2.49 | 2.21 | 2.48 | +0.13 | +5.51% | 31 | 2,107 | 21.95% |
| BP240920P00042000 | 2024-04-23 12:19PM EDT | 42.00 | 3.85 | 3.65 | 3.75 | 0.00 | - | 207 | 419 | 21.99% |
| BP240920P00043000 | 2024-04-18 9:34AM EDT | 43.00 | 5.25 | 4.35 | 4.50 | 0.00 | - | - | 228 | 22.27% |
| BP240920P00044000 | 2024-04-17 11:00AM EDT | 44.00 | 5.90 | 5.15 | 5.30 | 0.00 | - | - | 1 | 22.58% |
| BP240920P00045000 | 2024-02-12 12:13PM EDT | 45.00 | 9.20 | 7.80 | 8.00 | 0.00 | - | 3 | 0 | 44.46% |
| BP240920P00047000 | 2024-03-18 9:36AM EDT | 47.00 | 9.45 | 7.90 | 9.35 | 0.00 | - | 6 | 6 | 42.70% |
| BP240920P00050000 | 2024-01-23 11:53AM EDT | 50.00 | 16.10 | 14.30 | 14.45 | 0.00 | - | 240 | 0 | 71.92% |
© 2024 Yahoo. All rights reserved.