Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,435.67 +429.74 (+1.87%) CMC Crypto 200
526.66 +9.65 (+1.87%)
BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230203C00025000 | 2023-01-20 10:48AM EST | 25.00 | 10.35 | 11.25 | 11.40 | 0.00 | - | 3 | 3 | 109.38% |
| BP230203C00026000 | 2023-01-20 3:24PM EST | 26.00 | 9.45 | 10.25 | 10.40 | 0.00 | - | 16 | 16 | 96.88% |
| BP230203C00028000 | 2023-01-17 10:01AM EST | 28.00 | 7.90 | 8.30 | 8.40 | 0.00 | - | - | 7 | 99.22% |
| BP230203C00030000 | 2023-01-26 10:02AM EST | 30.00 | 5.65 | 6.20 | 6.40 | 0.00 | - | 3 | 8 | 90.63% |
| BP230203C00031000 | 2023-01-10 11:29AM EST | 31.00 | 3.81 | 5.30 | 5.40 | 0.00 | - | 1 | 0 | 64.84% |
| BP230203C00031500 | 2023-01-26 2:06PM EST | 31.50 | 4.80 | 4.80 | 4.90 | 0.00 | - | 1 | 11 | 59.38% |
| BP230203C00032000 | 2023-01-17 9:37AM EST | 32.00 | 3.86 | 4.30 | 4.45 | 0.00 | - | 10 | 14 | 60.16% |
| BP230203C00033000 | 2023-01-27 3:05PM EST | 33.00 | 3.39 | 3.30 | 3.45 | +1.25 | +58.41% | 50 | 118 | 59.38% |
| BP230203C00033500 | 2023-01-26 2:46PM EST | 33.50 | 2.85 | 2.83 | 2.92 | 0.00 | - | 2 | 28 | 48.63% |
| BP230203C00034000 | 2023-01-27 2:37PM EST | 34.00 | 2.40 | 2.34 | 2.43 | 0.00 | - | 57 | 102 | 42.97% |
| BP230203C00034500 | 2023-01-26 3:47PM EST | 34.50 | 1.91 | 1.86 | 1.95 | 0.00 | - | 58 | 56 | 38.09% |
| BP230203C00035000 | 2023-01-27 3:09PM EST | 35.00 | 1.46 | 1.41 | 1.50 | -0.02 | -1.35% | 196 | 563 | 34.77% |
| BP230203C00035500 | 2023-01-27 1:26PM EST | 35.50 | 0.99 | 1.00 | 1.05 | -0.04 | -3.88% | 222 | 189 | 29.69% |
| BP230203C00036000 | 2023-01-27 3:59PM EST | 36.00 | 0.70 | 0.65 | 0.70 | -0.01 | -1.41% | 460 | 709 | 28.32% |
| BP230203C00036500 | 2023-01-27 3:50PM EST | 36.50 | 0.39 | 0.37 | 0.42 | -0.04 | -9.30% | 742 | 394 | 27.15% |
| BP230203C00037000 | 2023-01-27 3:52PM EST | 37.00 | 0.20 | 0.21 | 0.24 | -0.06 | -23.08% | 835 | 2,773 | 27.15% |
| BP230203C00037500 | 2023-01-27 3:59PM EST | 37.50 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 114 | 305 | 27.54% |
| BP230203C00038000 | 2023-01-27 3:48PM EST | 38.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 98 | 401 | 27.34% |
| BP230203C00038500 | 2023-01-27 10:06AM EST | 38.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 46 | 56 | 31.45% |
| BP230203C00039000 | 2023-01-27 3:29PM EST | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,404 | 135 | 30.47% |
| BP230203C00040000 | 2023-01-27 3:23PM EST | 40.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 13 | 67 | 44.53% |
| BP230203C00041000 | 2023-01-20 10:37AM EST | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 614 | 42.19% |
| BP230203C00042000 | 2023-01-20 10:27AM EST | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 220 | 592 | 50.00% |
| BP230203C00043000 | 2023-01-18 10:33AM EST | 43.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 190 | 56.25% |
| BP230203C00044000 | 2023-01-13 2:44PM EST | 44.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 10 | 75.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230203P00025000 | 2023-01-19 3:49PM EST | 25.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 135.94% |
| BP230203P00026000 | 2023-01-18 1:21PM EST | 26.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 29 | 126.56% |
| BP230203P00027000 | 2023-01-20 1:20PM EST | 27.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 107 | 113.28% |
| BP230203P00028000 | 2023-01-23 9:51AM EST | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 308 | 84.38% |
| BP230203P00029000 | 2023-01-25 3:43PM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 298 | 75.00% |
| BP230203P00030000 | 2023-01-24 10:39AM EST | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 100 | 110 | 78.13% |
| BP230203P00030500 | 2023-01-20 3:42PM EST | 30.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 34 | 63.28% |
| BP230203P00031000 | 2023-01-26 3:50PM EST | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 57.81% |
| BP230203P00031500 | 2023-01-26 12:07PM EST | 31.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 12 | 60.94% |
| BP230203P00032000 | 2023-01-27 12:36PM EST | 32.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 108 | 45.31% |
| BP230203P00033000 | 2023-01-27 3:57PM EST | 33.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 8 | 327 | 39.84% |
| BP230203P00033500 | 2023-01-27 3:30PM EST | 33.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2 | 127 | 39.06% |
| BP230203P00034000 | 2023-01-27 12:22PM EST | 34.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 105 | 325 | 35.16% |
| BP230203P00034500 | 2023-01-27 2:56PM EST | 34.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 29 | 1,193 | 32.81% |
| BP230203P00035000 | 2023-01-27 3:44PM EST | 35.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 135 | 1,274 | 29.69% |
| BP230203P00035500 | 2023-01-27 3:57PM EST | 35.50 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 526 | 1,592 | 26.95% |
| BP230203P00036000 | 2023-01-27 3:59PM EST | 36.00 | 0.33 | 0.31 | 0.34 | -0.09 | -21.43% | 167 | 1,225 | 26.17% |
| BP230203P00038500 | 2023-01-27 10:57AM EST | 38.50 | 2.31 | 2.14 | 2.28 | -0.62 | -21.16% | 1 | 3 | 37.70% |
| BP230203P00039000 | 2023-01-19 1:39PM EST | 39.00 | 3.45 | 2.62 | 2.76 | 0.00 | - | 13 | 0 | 41.02% |
| BP230203P00040000 | 2023-01-19 9:42AM EST | 40.00 | 4.65 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 39.06% |
© 2023 Yahoo. All rights reserved.
