Singapore markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.32+0.07 (+0.19%)
At close: 04:00PM EST
36.36 +0.04 (+0.11%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230203C000250002023-01-20 10:48AM EST25.0010.3511.2511.400.00-33109.38%
BP230203C000260002023-01-20 3:24PM EST26.009.4510.2510.400.00-161696.88%
BP230203C000280002023-01-17 10:01AM EST28.007.908.308.400.00--799.22%
BP230203C000300002023-01-26 10:02AM EST30.005.656.206.400.00-3890.63%
BP230203C000310002023-01-10 11:29AM EST31.003.815.305.400.00-1064.84%
BP230203C000315002023-01-26 2:06PM EST31.504.804.804.900.00-11159.38%
BP230203C000320002023-01-17 9:37AM EST32.003.864.304.450.00-101460.16%
BP230203C000330002023-01-27 3:05PM EST33.003.393.303.45+1.25+58.41%5011859.38%
BP230203C000335002023-01-26 2:46PM EST33.502.852.832.920.00-22848.63%
BP230203C000340002023-01-27 2:37PM EST34.002.402.342.430.00-5710242.97%
BP230203C000345002023-01-26 3:47PM EST34.501.911.861.950.00-585638.09%
BP230203C000350002023-01-27 3:09PM EST35.001.461.411.50-0.02-1.35%19656334.77%
BP230203C000355002023-01-27 1:26PM EST35.500.991.001.05-0.04-3.88%22218929.69%
BP230203C000360002023-01-27 3:59PM EST36.000.700.650.70-0.01-1.41%46070928.32%
BP230203C000365002023-01-27 3:50PM EST36.500.390.370.42-0.04-9.30%74239427.15%
BP230203C000370002023-01-27 3:52PM EST37.000.200.210.24-0.06-23.08%8352,77327.15%
BP230203C000375002023-01-27 3:59PM EST37.500.110.100.13-0.03-21.43%11430527.54%
BP230203C000380002023-01-27 3:48PM EST38.000.050.050.06-0.02-28.57%9840127.34%
BP230203C000385002023-01-27 10:06AM EST38.500.050.020.050.00-465631.45%
BP230203C000390002023-01-27 3:29PM EST39.000.020.010.020.00-2,40413530.47%
BP230203C000400002023-01-27 3:23PM EST40.000.050.000.04+0.04+400.00%136744.53%
BP230203C000410002023-01-20 10:37AM EST41.000.030.000.010.00-461442.19%
BP230203C000420002023-01-20 10:27AM EST42.000.020.000.020.00-22059250.00%
BP230203C000430002023-01-18 10:33AM EST43.000.050.000.020.00-5019056.25%
BP230203C000440002023-01-13 2:44PM EST44.000.010.000.070.00--1075.78%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230203P000250002023-01-19 3:49PM EST25.000.010.000.060.00-1010135.94%
BP230203P000260002023-01-18 1:21PM EST26.000.020.000.070.00-129126.56%
BP230203P000270002023-01-20 1:20PM EST27.000.020.000.070.00-12107113.28%
BP230203P000280002023-01-23 9:51AM EST28.000.020.000.020.00-730884.38%
BP230203P000290002023-01-25 3:43PM EST29.000.010.000.020.00-1029875.00%
BP230203P000300002023-01-24 10:39AM EST30.000.020.000.070.00-10011078.13%
BP230203P000305002023-01-20 3:42PM EST30.500.050.000.030.00-1003463.28%
BP230203P000310002023-01-26 3:50PM EST31.000.020.000.030.00-13857.81%
BP230203P000315002023-01-26 12:07PM EST31.500.030.000.070.00-41260.94%
BP230203P000320002023-01-27 12:36PM EST32.000.010.000.01-0.05-83.33%110845.31%
BP230203P000330002023-01-27 3:57PM EST33.000.010.010.02-0.10-90.91%832739.84%
BP230203P000335002023-01-27 3:30PM EST33.500.020.020.04-0.04-66.67%212739.06%
BP230203P000340002023-01-27 12:22PM EST34.000.060.030.050.00-10532535.16%
BP230203P000345002023-01-27 2:56PM EST34.500.060.060.08-0.03-33.33%291,19332.81%
BP230203P000350002023-01-27 3:44PM EST35.000.100.100.12-0.04-28.57%1351,27429.69%
BP230203P000355002023-01-27 3:57PM EST35.500.190.170.19-0.06-24.00%5261,59226.95%
BP230203P000360002023-01-27 3:59PM EST36.000.330.310.34-0.09-21.43%1671,22526.17%
BP230203P000385002023-01-27 10:57AM EST38.502.312.142.28-0.62-21.16%1337.70%
BP230203P000390002023-01-19 1:39PM EST39.003.452.622.760.00-13041.02%
BP230203P000400002023-01-19 9:42AM EST40.004.653.603.700.00-1039.06%