Singapore Markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.28+0.25 (+0.81%)
At close: 04:00PM EDT
31.40 +0.12 (+0.38%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP220617C000150002021-12-30 12:13PM EDT15.0012.0013.3513.450.00-16200.00%
BP220617C000180002022-01-03 11:00AM EDT18.009.2510.3510.500.00-1242820.00%
BP220617C000190002022-01-04 12:16PM EDT19.009.509.359.500.00-16320.00%
BP220617C000200002022-01-04 11:49AM EDT20.008.658.408.600.00-1607790.00%
BP220617C000210002022-01-05 2:14PM EDT21.007.857.457.60+1.55+24.60%10170.00%
BP220617C000220002022-01-04 4:54PM EDT22.006.706.506.650.00-204,4630.00%
BP220617C000230002022-01-04 11:17AM EDT23.005.785.605.750.00-12110.00%
BP220617C000240002022-01-05 1:14PM EDT24.005.054.754.90+1.05+26.25%13580.00%
BP220617C000250002022-01-05 4:12PM EDT25.004.134.004.10-0.07-1.67%1592,4880.00%
BP220617C000260002022-01-05 4:56PM EDT26.003.353.303.40-0.06-1.76%1285240.00%
BP220617C000270002022-01-05 4:50PM EDT27.002.752.682.77-0.05-1.79%1,80510,4690.00%
BP220617C000280002022-01-05 3:39PM EDT28.002.282.142.230.00-2231,5750.00%
BP220617C000290002022-01-05 3:58PM EDT29.001.841.681.77+0.02+1.10%1141,2110.00%
BP220617C000300002022-01-05 4:10PM EDT30.001.421.301.400.00-1309,71115.72%
BP220617C000310002022-01-05 4:37PM EDT31.001.071.021.10-0.02-1.83%1481,19527.74%
BP220617C000320002022-01-05 2:43PM EDT32.000.930.790.85+0.08+9.41%1705,93433.59%
BP220617C000330002022-01-05 11:58AM EDT33.000.760.620.66+0.08+11.76%51,67837.99%
BP220617C000340002022-01-05 4:01PM EDT34.000.510.480.52+0.04+8.51%14867741.80%
BP220617C000350002022-01-05 3:38PM EDT35.000.400.380.410.00-1314,36444.92%
BP220617C000360002022-01-03 11:39AM EDT36.000.180.280.330.00-111947.85%
BP220617C000370002021-12-31 4:49PM EDT37.000.130.210.260.00-1023150.20%
BP220617C000380002022-01-05 3:27PM EDT38.000.210.160.21+0.04+23.53%1048250.78%
BP220617C000390002022-01-04 10:42AM EDT39.000.130.130.170.00-211853.13%
BP220617C000400002022-01-04 10:52AM EDT40.000.100.100.140.00-112,74654.88%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP220617P000150002022-01-04 12:14PM EDT15.000.080.030.120.00-24,399135.16%
BP220617P000180002022-01-04 10:58AM EDT18.000.160.120.180.00-132,387119.14%
BP220617P000190002022-01-04 4:49PM EDT19.000.200.190.250.00-1233118.16%
BP220617P000200002022-01-05 12:11PM EDT20.000.250.250.32-0.02-7.41%2013,071114.84%
BP220617P000210002022-01-03 10:30AM EDT21.000.490.340.400.00-13260111.91%
BP220617P000220002022-01-05 12:40PM EDT22.000.430.450.50-0.27-38.57%524,672109.18%
BP220617P000230002022-01-03 10:30AM EDT23.000.870.590.660.00-2151107.81%
BP220617P000240002022-01-05 2:02PM EDT24.000.750.790.86-0.02-2.60%1,727502107.32%
BP220617P000250002022-01-05 2:30PM EDT25.000.961.031.12-0.04-4.00%3899,756107.28%
BP220617P000260002022-01-05 4:13PM EDT26.001.331.351.40+0.04+3.10%37855107.47%
BP220617P000270002022-01-05 2:23PM EDT27.001.671.741.800.00-51,612109.38%
BP220617P000280002022-01-05 11:38AM EDT28.002.022.232.33-0.13-6.05%50734113.28%
BP220617P000290002021-12-29 10:46AM EDT29.003.702.772.900.00-51277116.70%
BP220617P000300002022-01-05 11:49AM EDT30.003.153.403.55-0.25-7.35%8880121.19%
BP220617P000310002022-01-05 1:36PM EDT31.003.904.104.25-0.20-4.88%156125.98%
BP220617P000320002022-01-05 11:03AM EDT32.004.554.855.05-1.33-22.62%4879131.79%
BP220617P000330002022-01-05 12:01PM EDT33.005.405.705.85-1.73-24.26%5243137.89%
BP220617P000340002021-12-14 11:12AM EDT34.008.046.556.700.00-5168143.85%
BP220617P000350002022-01-05 11:21AM EDT35.006.957.457.60-0.40-5.44%28874150.49%
BP220617P000360002022-01-05 1:36PM EDT36.008.058.358.50-1.89-19.01%1361156.45%
BP220617P000370002021-12-29 1:07PM EDT37.0010.569.309.500.00-129164.01%
BP220617P000380002021-12-22 12:55PM EDT38.0011.8910.2510.400.00--7169.63%
BP220617P000400002021-12-17 10:39AM EDT40.0013.9012.1512.300.00-40345181.05%