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
62,742.88 -1,370.20 (-2.14%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-02-14 4:34PM EDT | 15.00 | 20.70 | 21.25 | 24.60 | 0.00 | - | 12 | 1 | 59.28% |
| BP250117C00018000 | 2024-04-02 2:25PM EDT | 18.00 | 20.65 | 20.65 | 22.85 | 0.00 | - | 1 | 2 | 56.74% |
| BP250117C00020000 | 2024-04-08 3:44PM EDT | 20.00 | 19.18 | 18.20 | 21.05 | 0.00 | - | 1 | 49 | 80.44% |
| BP250117C00023000 | 2024-04-19 1:20PM EDT | 23.00 | 15.60 | 15.50 | 17.65 | 0.00 | - | 5 | 125 | 60.79% |
| BP250117C00025000 | 2024-04-15 10:55AM EDT | 25.00 | 14.32 | 13.50 | 16.20 | -0.38 | -2.59% | 1 | 436 | 61.72% |
| BP250117C00028000 | 2024-04-26 12:02PM EDT | 28.00 | 11.59 | 10.10 | 12.80 | +0.49 | +4.41% | 6 | 284 | 45.61% |
| BP250117C00030000 | 2024-04-25 12:46PM EDT | 30.00 | 10.00 | 9.00 | 10.50 | 0.00 | - | 20 | 1,812 | 35.47% |
| BP250117C00032000 | 2024-04-16 9:44AM EDT | 32.00 | 7.50 | 8.15 | 8.30 | 0.00 | - | 1 | 1,205 | 27.30% |
| BP250117C00035000 | 2024-04-24 1:42PM EDT | 35.00 | 5.90 | 5.85 | 5.95 | +0.15 | +2.61% | 104 | 2,613 | 25.59% |
| BP250117C00037000 | 2024-04-26 10:24AM EDT | 37.00 | 4.35 | 4.50 | 4.60 | -0.25 | -5.43% | 1 | 9,657 | 24.73% |
| BP250117C00040000 | 2024-04-26 12:23PM EDT | 40.00 | 2.85 | 2.85 | 2.92 | -0.07 | -2.40% | 16 | 15,721 | 23.51% |
| BP250117C00042000 | 2024-04-26 2:33PM EDT | 42.00 | 2.05 | 2.03 | 2.08 | -0.03 | -1.44% | 7 | 4,267 | 23.00% |
| BP250117C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 1.14 | 1.14 | 1.18 | -0.06 | -5.00% | 32 | 5,997 | 22.43% |
| BP250117C00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.78 | 0.74 | 0.79 | 0.00 | - | 24 | 3,487 | 22.24% |
| BP250117C00050000 | 2024-04-26 10:46AM EDT | 50.00 | 0.36 | 0.38 | 0.42 | -0.04 | -10.00% | 2 | 3,933 | 22.10% |
| BP250117C00055000 | 2024-04-15 3:18PM EDT | 55.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 1 | 1,092 | 23.98% |
| BP250117C00060000 | 2024-04-26 3:37PM EDT | 60.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 21 | 3,235 | 24.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 1,220 | 52.73% |
| BP250117P00018000 | 2024-04-17 11:16AM EDT | 18.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 15 | 303 | 43.36% |
| BP250117P00020000 | 2024-04-25 3:55PM EDT | 20.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 1,898 | 39.84% |
| BP250117P00023000 | 2024-04-26 3:47PM EDT | 23.00 | 0.11 | 0.08 | 0.19 | -0.07 | -38.89% | 100 | 2,377 | 37.89% |
| BP250117P00025000 | 2024-04-19 11:40AM EDT | 25.00 | 0.24 | 0.14 | 0.20 | 0.00 | - | 1 | 2,901 | 33.20% |
| BP250117P00028000 | 2024-04-25 12:29PM EDT | 28.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 10 | 1,170 | 29.71% |
| BP250117P00030000 | 2024-04-26 3:40PM EDT | 30.00 | 0.49 | 0.46 | 0.51 | -0.01 | -2.00% | 1 | 21,198 | 27.98% |
| BP250117P00032000 | 2024-04-26 12:57PM EDT | 32.00 | 0.71 | 0.71 | 0.75 | -0.04 | -5.33% | 10 | 2,864 | 26.32% |
| BP250117P00035000 | 2024-04-25 10:59AM EDT | 35.00 | 1.33 | 1.30 | 1.35 | -0.03 | -2.21% | 15 | 15,734 | 24.39% |
| BP250117P00037000 | 2024-04-23 3:48PM EDT | 37.00 | 1.95 | 1.90 | 1.95 | 0.00 | - | 14 | 5,712 | 23.29% |
| BP250117P00040000 | 2024-04-25 2:34PM EDT | 40.00 | 3.15 | 3.15 | 3.30 | 0.00 | - | 2 | 900 | 22.41% |
| BP250117P00042000 | 2024-04-11 9:31AM EDT | 42.00 | 4.20 | 4.30 | 4.45 | 0.00 | - | 2 | 805 | 21.80% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 45.00 | 5.85 | 6.40 | 6.55 | 0.00 | - | 5 | 478 | 21.02% |
| BP250117P00047000 | 2024-04-24 3:35PM EDT | 47.00 | 8.20 | 8.05 | 8.20 | 0.00 | - | 38 | 705 | 21.00% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 52.70% |
| BP250117P00055000 | 2024-01-10 11:46AM EDT | 55.00 | 20.30 | 18.95 | 20.60 | 0.00 | - | 2 | 7 | 64.70% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 59.79% |
© 2024 Yahoo. All rights reserved.