Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,250.71 -914.86 (-3.03%) CMC Crypto 200
650.34 -23.03 (-3.42%)
BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220617C00015000 | 2021-12-30 12:13PM EDT | 15.00 | 12.00 | 13.35 | 13.45 | 0.00 | - | 16 | 20 | 0.00% |
| BP220617C00018000 | 2022-01-03 11:00AM EDT | 18.00 | 9.25 | 10.35 | 10.50 | 0.00 | - | 124 | 282 | 0.00% |
| BP220617C00019000 | 2022-01-04 12:16PM EDT | 19.00 | 9.50 | 9.35 | 9.50 | 0.00 | - | 16 | 32 | 0.00% |
| BP220617C00020000 | 2022-01-04 11:49AM EDT | 20.00 | 8.65 | 8.40 | 8.60 | 0.00 | - | 160 | 779 | 0.00% |
| BP220617C00021000 | 2022-01-05 2:14PM EDT | 21.00 | 7.85 | 7.45 | 7.60 | +1.55 | +24.60% | 10 | 17 | 0.00% |
| BP220617C00022000 | 2022-01-04 4:54PM EDT | 22.00 | 6.70 | 6.50 | 6.65 | 0.00 | - | 20 | 4,463 | 0.00% |
| BP220617C00023000 | 2022-01-04 11:17AM EDT | 23.00 | 5.78 | 5.60 | 5.75 | 0.00 | - | 1 | 211 | 0.00% |
| BP220617C00024000 | 2022-01-05 1:14PM EDT | 24.00 | 5.05 | 4.75 | 4.90 | +1.05 | +26.25% | 1 | 358 | 0.00% |
| BP220617C00025000 | 2022-01-05 4:12PM EDT | 25.00 | 4.13 | 4.00 | 4.10 | -0.07 | -1.67% | 159 | 2,488 | 0.00% |
| BP220617C00026000 | 2022-01-05 4:56PM EDT | 26.00 | 3.35 | 3.30 | 3.40 | -0.06 | -1.76% | 128 | 524 | 0.00% |
| BP220617C00027000 | 2022-01-05 4:50PM EDT | 27.00 | 2.75 | 2.68 | 2.77 | -0.05 | -1.79% | 1,805 | 10,469 | 0.00% |
| BP220617C00028000 | 2022-01-05 3:39PM EDT | 28.00 | 2.28 | 2.14 | 2.23 | 0.00 | - | 223 | 1,575 | 0.00% |
| BP220617C00029000 | 2022-01-05 3:58PM EDT | 29.00 | 1.84 | 1.68 | 1.77 | +0.02 | +1.10% | 114 | 1,211 | 0.00% |
| BP220617C00030000 | 2022-01-05 4:10PM EDT | 30.00 | 1.42 | 1.30 | 1.40 | 0.00 | - | 130 | 9,711 | 15.72% |
| BP220617C00031000 | 2022-01-05 4:37PM EDT | 31.00 | 1.07 | 1.02 | 1.10 | -0.02 | -1.83% | 148 | 1,195 | 27.74% |
| BP220617C00032000 | 2022-01-05 2:43PM EDT | 32.00 | 0.93 | 0.79 | 0.85 | +0.08 | +9.41% | 170 | 5,934 | 33.59% |
| BP220617C00033000 | 2022-01-05 11:58AM EDT | 33.00 | 0.76 | 0.62 | 0.66 | +0.08 | +11.76% | 5 | 1,678 | 37.99% |
| BP220617C00034000 | 2022-01-05 4:01PM EDT | 34.00 | 0.51 | 0.48 | 0.52 | +0.04 | +8.51% | 148 | 677 | 41.80% |
| BP220617C00035000 | 2022-01-05 3:38PM EDT | 35.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 131 | 4,364 | 44.92% |
| BP220617C00036000 | 2022-01-03 11:39AM EDT | 36.00 | 0.18 | 0.28 | 0.33 | 0.00 | - | 1 | 119 | 47.85% |
| BP220617C00037000 | 2021-12-31 4:49PM EDT | 37.00 | 0.13 | 0.21 | 0.26 | 0.00 | - | 10 | 231 | 50.20% |
| BP220617C00038000 | 2022-01-05 3:27PM EDT | 38.00 | 0.21 | 0.16 | 0.21 | +0.04 | +23.53% | 10 | 482 | 50.78% |
| BP220617C00039000 | 2022-01-04 10:42AM EDT | 39.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 2 | 118 | 53.13% |
| BP220617C00040000 | 2022-01-04 10:52AM EDT | 40.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 11 | 2,746 | 54.88% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220617P00015000 | 2022-01-04 12:14PM EDT | 15.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 2 | 4,399 | 135.16% |
| BP220617P00018000 | 2022-01-04 10:58AM EDT | 18.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 13 | 2,387 | 119.14% |
| BP220617P00019000 | 2022-01-04 4:49PM EDT | 19.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 12 | 33 | 118.16% |
| BP220617P00020000 | 2022-01-05 12:11PM EDT | 20.00 | 0.25 | 0.25 | 0.32 | -0.02 | -7.41% | 201 | 3,071 | 114.84% |
| BP220617P00021000 | 2022-01-03 10:30AM EDT | 21.00 | 0.49 | 0.34 | 0.40 | 0.00 | - | 13 | 260 | 111.91% |
| BP220617P00022000 | 2022-01-05 12:40PM EDT | 22.00 | 0.43 | 0.45 | 0.50 | -0.27 | -38.57% | 52 | 4,672 | 109.18% |
| BP220617P00023000 | 2022-01-03 10:30AM EDT | 23.00 | 0.87 | 0.59 | 0.66 | 0.00 | - | 2 | 151 | 107.81% |
| BP220617P00024000 | 2022-01-05 2:02PM EDT | 24.00 | 0.75 | 0.79 | 0.86 | -0.02 | -2.60% | 1,727 | 502 | 107.32% |
| BP220617P00025000 | 2022-01-05 2:30PM EDT | 25.00 | 0.96 | 1.03 | 1.12 | -0.04 | -4.00% | 389 | 9,756 | 107.28% |
| BP220617P00026000 | 2022-01-05 4:13PM EDT | 26.00 | 1.33 | 1.35 | 1.40 | +0.04 | +3.10% | 37 | 855 | 107.47% |
| BP220617P00027000 | 2022-01-05 2:23PM EDT | 27.00 | 1.67 | 1.74 | 1.80 | 0.00 | - | 5 | 1,612 | 109.38% |
| BP220617P00028000 | 2022-01-05 11:38AM EDT | 28.00 | 2.02 | 2.23 | 2.33 | -0.13 | -6.05% | 50 | 734 | 113.28% |
| BP220617P00029000 | 2021-12-29 10:46AM EDT | 29.00 | 3.70 | 2.77 | 2.90 | 0.00 | - | 51 | 277 | 116.70% |
| BP220617P00030000 | 2022-01-05 11:49AM EDT | 30.00 | 3.15 | 3.40 | 3.55 | -0.25 | -7.35% | 8 | 880 | 121.19% |
| BP220617P00031000 | 2022-01-05 1:36PM EDT | 31.00 | 3.90 | 4.10 | 4.25 | -0.20 | -4.88% | 1 | 56 | 125.98% |
| BP220617P00032000 | 2022-01-05 11:03AM EDT | 32.00 | 4.55 | 4.85 | 5.05 | -1.33 | -22.62% | 4 | 879 | 131.79% |
| BP220617P00033000 | 2022-01-05 12:01PM EDT | 33.00 | 5.40 | 5.70 | 5.85 | -1.73 | -24.26% | 5 | 243 | 137.89% |
| BP220617P00034000 | 2021-12-14 11:12AM EDT | 34.00 | 8.04 | 6.55 | 6.70 | 0.00 | - | 5 | 168 | 143.85% |
| BP220617P00035000 | 2022-01-05 11:21AM EDT | 35.00 | 6.95 | 7.45 | 7.60 | -0.40 | -5.44% | 28 | 874 | 150.49% |
| BP220617P00036000 | 2022-01-05 1:36PM EDT | 36.00 | 8.05 | 8.35 | 8.50 | -1.89 | -19.01% | 13 | 61 | 156.45% |
| BP220617P00037000 | 2021-12-29 1:07PM EDT | 37.00 | 10.56 | 9.30 | 9.50 | 0.00 | - | 1 | 29 | 164.01% |
| BP220617P00038000 | 2021-12-22 12:55PM EDT | 38.00 | 11.89 | 10.25 | 10.40 | 0.00 | - | - | 7 | 169.63% |
| BP220617P00040000 | 2021-12-17 10:39AM EDT | 40.00 | 13.90 | 12.15 | 12.30 | 0.00 | - | 40 | 345 | 181.05% |
© 2022 Yahoo. All rights reserved.
