Singapore markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.86-0.19 (-0.72%)
As of 11:58AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP211203C000220002021-11-22 3:08PM EST22.004.954.955.100.00-2010289.06%
BP211203C000235002021-11-22 2:51PM EST23.503.453.403.500.00-22181.25%
BP211203C000240002021-12-02 3:25PM EST24.003.152.933.050.00-23692175.78%
BP211203C000245002021-11-26 10:53AM EST24.502.462.442.550.00-4100153.91%
BP211203C000250002021-12-02 10:27AM EST25.001.901.941.990.00-265119.53%
BP211203C000255002021-12-03 10:43AM EST25.501.561.481.55-0.13-7.69%11314110.16%
BP211203C000260002021-12-03 10:43AM EST26.001.070.981.07-0.06-5.31%3650685.55%
BP211203C000265002021-12-03 10:43AM EST26.500.580.490.55-0.07-10.77%1461,19554.30%
BP211203C000270002021-12-03 11:39AM EST27.000.150.110.13-0.18-54.55%3611,64633.59%
BP211203C000275002021-12-03 11:27AM EST27.500.030.010.03-0.07-70.00%4542,34237.50%
BP211203C000280002021-12-03 11:11AM EST28.000.010.000.02-0.04-80.00%1262,16951.56%
BP211203C000285002021-12-02 3:57PM EST28.500.020.000.020.00-26273759.38%
BP211203C000290002021-12-03 10:05AM EST29.000.010.000.01-0.01-50.00%21,49065.63%
BP211203C000295002021-12-02 2:42PM EST29.500.020.000.010.00-211,22881.25%
BP211203C000300002021-12-03 11:36AM EST30.000.010.000.01-0.01-50.00%1788793.75%
BP211203C000310002021-11-29 3:41PM EST31.000.010.000.010.00-1272112.50%
BP211203C000320002021-11-30 2:58PM EST32.000.020.000.020.00-40163150.00%
BP211203C000330002021-11-12 2:50PM EST33.000.020.000.010.00-30236156.25%
BP211203C000340002021-11-11 10:22AM EST34.000.020.000.020.00-420241193.75%
BP211203C000350002021-11-23 11:12AM EST35.000.010.000.010.00-1117193.75%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP211203P000180002021-11-30 2:36PM EST18.000.010.000.020.00-250280318.75%
BP211203P000190002021-11-26 12:29PM EST19.000.030.000.020.00-1120281.25%
BP211203P000200002021-11-26 11:34AM EST20.000.040.000.020.00-6675243.75%
BP211203P000210002021-12-01 1:31PM EST21.000.010.000.010.00-1484187.50%
BP211203P000220002021-12-02 3:31PM EST22.000.010.000.020.00-64406171.88%
BP211203P000230002021-11-30 2:09PM EST23.000.030.000.010.00-13220125.00%
BP211203P000235002021-12-03 10:02AM EST23.500.010.000.02-0.02-66.67%1219121.88%
BP211203P000240002021-12-03 10:04AM EST24.000.010.000.01-0.01-50.00%352193.75%
BP211203P000245002021-12-03 10:45AM EST24.500.010.000.01-0.03-75.00%1019481.25%
BP211203P000250002021-12-02 3:46PM EST25.000.020.000.020.00-101,47671.88%
BP211203P000255002021-12-03 9:30AM EST25.500.010.000.01-0.03-75.00%11,44750.00%
BP211203P000260002021-12-03 11:12AM EST26.000.030.010.03-0.02-40.00%211,13447.66%
BP211203P000265002021-12-03 10:28AM EST26.500.040.020.04-0.04-50.00%7281,17328.91%
BP211203P000270002021-12-03 11:42AM EST27.000.130.140.16-0.11-45.83%4601,03713.28%
BP211203P000275002021-12-03 11:09AM EST27.500.460.480.56-0.08-14.81%693860.00%
BP211203P000280002021-12-03 9:50AM EST28.000.670.961.08-0.42-38.53%112560.00%
BP211203P000285002021-12-03 9:51AM EST28.501.221.501.56-1.47-54.65%3200.00%
BP211203P000290002021-12-03 10:44AM EST29.001.951.952.03-0.28-12.56%11770.00%
BP211203P000295002021-11-26 10:34AM EST29.503.902.482.570.00-1050.00%
BP211203P000300002021-11-30 11:35AM EST30.004.112.953.100.00-500.00%
BP211203P000340002021-11-19 12:05PM EST34.007.756.957.050.00-600.00%
BP211203P000360002021-11-19 11:09AM EST36.009.658.909.050.00-600.00%
BP211203P000370002021-11-19 12:42PM EST37.0010.709.9510.100.00-600.00%
BP211203P000380002021-11-19 12:18PM EST38.0011.7010.9011.100.00-1900.00%
BP211203P000400002021-11-19 12:20PM EST40.0013.7012.9013.050.00-500.00%