Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
55,147.04 -1,110.48 (-1.97%) CMC Crypto 200
1,397.31 -44.45 (-3.08%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP211203C00022000 | 2021-11-22 3:08PM EST | 22.00 | 4.95 | 4.95 | 5.10 | 0.00 | - | 20 | 10 | 289.06% |
| BP211203C00023500 | 2021-11-22 2:51PM EST | 23.50 | 3.45 | 3.40 | 3.50 | 0.00 | - | 2 | 2 | 181.25% |
| BP211203C00024000 | 2021-12-02 3:25PM EST | 24.00 | 3.15 | 2.93 | 3.05 | 0.00 | - | 23 | 692 | 175.78% |
| BP211203C00024500 | 2021-11-26 10:53AM EST | 24.50 | 2.46 | 2.44 | 2.55 | 0.00 | - | 4 | 100 | 153.91% |
| BP211203C00025000 | 2021-12-02 10:27AM EST | 25.00 | 1.90 | 1.94 | 1.99 | 0.00 | - | 2 | 65 | 119.53% |
| BP211203C00025500 | 2021-12-03 10:43AM EST | 25.50 | 1.56 | 1.48 | 1.55 | -0.13 | -7.69% | 11 | 314 | 110.16% |
| BP211203C00026000 | 2021-12-03 10:43AM EST | 26.00 | 1.07 | 0.98 | 1.07 | -0.06 | -5.31% | 36 | 506 | 85.55% |
| BP211203C00026500 | 2021-12-03 10:43AM EST | 26.50 | 0.58 | 0.49 | 0.55 | -0.07 | -10.77% | 146 | 1,195 | 54.30% |
| BP211203C00027000 | 2021-12-03 11:39AM EST | 27.00 | 0.15 | 0.11 | 0.13 | -0.18 | -54.55% | 361 | 1,646 | 33.59% |
| BP211203C00027500 | 2021-12-03 11:27AM EST | 27.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 454 | 2,342 | 37.50% |
| BP211203C00028000 | 2021-12-03 11:11AM EST | 28.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 126 | 2,169 | 51.56% |
| BP211203C00028500 | 2021-12-02 3:57PM EST | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 262 | 737 | 59.38% |
| BP211203C00029000 | 2021-12-03 10:05AM EST | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,490 | 65.63% |
| BP211203C00029500 | 2021-12-02 2:42PM EST | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,228 | 81.25% |
| BP211203C00030000 | 2021-12-03 11:36AM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 887 | 93.75% |
| BP211203C00031000 | 2021-11-29 3:41PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 112.50% |
| BP211203C00032000 | 2021-11-30 2:58PM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 163 | 150.00% |
| BP211203C00033000 | 2021-11-12 2:50PM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 236 | 156.25% |
| BP211203C00034000 | 2021-11-11 10:22AM EST | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 420 | 241 | 193.75% |
| BP211203C00035000 | 2021-11-23 11:12AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 193.75% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP211203P00018000 | 2021-11-30 2:36PM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 280 | 318.75% |
| BP211203P00019000 | 2021-11-26 12:29PM EST | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 20 | 281.25% |
| BP211203P00020000 | 2021-11-26 11:34AM EST | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 66 | 75 | 243.75% |
| BP211203P00021000 | 2021-12-01 1:31PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 187.50% |
| BP211203P00022000 | 2021-12-02 3:31PM EST | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 406 | 171.88% |
| BP211203P00023000 | 2021-11-30 2:09PM EST | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 220 | 125.00% |
| BP211203P00023500 | 2021-12-03 10:02AM EST | 23.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 219 | 121.88% |
| BP211203P00024000 | 2021-12-03 10:04AM EST | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 521 | 93.75% |
| BP211203P00024500 | 2021-12-03 10:45AM EST | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 194 | 81.25% |
| BP211203P00025000 | 2021-12-02 3:46PM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,476 | 71.88% |
| BP211203P00025500 | 2021-12-03 9:30AM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,447 | 50.00% |
| BP211203P00026000 | 2021-12-03 11:12AM EST | 26.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 21 | 1,134 | 47.66% |
| BP211203P00026500 | 2021-12-03 10:28AM EST | 26.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 728 | 1,173 | 28.91% |
| BP211203P00027000 | 2021-12-03 11:42AM EST | 27.00 | 0.13 | 0.14 | 0.16 | -0.11 | -45.83% | 460 | 1,037 | 13.28% |
| BP211203P00027500 | 2021-12-03 11:09AM EST | 27.50 | 0.46 | 0.48 | 0.56 | -0.08 | -14.81% | 69 | 386 | 0.00% |
| BP211203P00028000 | 2021-12-03 9:50AM EST | 28.00 | 0.67 | 0.96 | 1.08 | -0.42 | -38.53% | 11 | 256 | 0.00% |
| BP211203P00028500 | 2021-12-03 9:51AM EST | 28.50 | 1.22 | 1.50 | 1.56 | -1.47 | -54.65% | 3 | 20 | 0.00% |
| BP211203P00029000 | 2021-12-03 10:44AM EST | 29.00 | 1.95 | 1.95 | 2.03 | -0.28 | -12.56% | 11 | 77 | 0.00% |
| BP211203P00029500 | 2021-11-26 10:34AM EST | 29.50 | 3.90 | 2.48 | 2.57 | 0.00 | - | 10 | 5 | 0.00% |
| BP211203P00030000 | 2021-11-30 11:35AM EST | 30.00 | 4.11 | 2.95 | 3.10 | 0.00 | - | 5 | 0 | 0.00% |
| BP211203P00034000 | 2021-11-19 12:05PM EST | 34.00 | 7.75 | 6.95 | 7.05 | 0.00 | - | 6 | 0 | 0.00% |
| BP211203P00036000 | 2021-11-19 11:09AM EST | 36.00 | 9.65 | 8.90 | 9.05 | 0.00 | - | 6 | 0 | 0.00% |
| BP211203P00037000 | 2021-11-19 12:42PM EST | 37.00 | 10.70 | 9.95 | 10.10 | 0.00 | - | 6 | 0 | 0.00% |
| BP211203P00038000 | 2021-11-19 12:18PM EST | 38.00 | 11.70 | 10.90 | 11.10 | 0.00 | - | 19 | 0 | 0.00% |
| BP211203P00040000 | 2021-11-19 12:20PM EST | 40.00 | 13.70 | 12.90 | 13.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
