Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,123.99 +45.13 (+0.56%) Bitcoin USD
63,966.36 +937.96 (+1.49%) CMC Crypto 200
1,385.29 -11.25 (-0.81%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00025000 | 2024-04-16 2:21PM EDT | 25.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP240426C00029000 | 2024-04-16 1:31PM EDT | 29.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BP240426C00030000 | 2024-04-25 3:59PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| BP240426C00031000 | 2024-04-16 1:47PM EDT | 31.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP240426C00035000 | 2024-04-25 3:26PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BP240426C00035500 | 2024-04-24 3:27PM EDT | 35.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| BP240426C00036000 | 2024-04-24 2:55PM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 0.00% |
| BP240426C00036500 | 2024-04-25 3:27PM EDT | 36.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BP240426C00037000 | 2024-04-25 11:46AM EDT | 37.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 0.00% |
| BP240426C00037500 | 2024-04-25 2:26PM EDT | 37.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
| BP240426C00038000 | 2024-04-25 2:22PM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 366 | 0.00% |
| BP240426C00038500 | 2024-04-25 3:12PM EDT | 38.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 0.00% |
| BP240426C00039000 | 2024-04-25 3:59PM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 115 | 1,384 | 0.00% |
| BP240426C00039500 | 2024-04-25 3:39PM EDT | 39.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,104 | 1,647 | 0.00% |
| BP240426C00040000 | 2024-04-25 3:49PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,869 | 3,143 | 6.25% |
| BP240426C00040500 | 2024-04-25 2:06PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 12.50% |
| BP240426C00041000 | 2024-04-25 1:43PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 1,245 | 25.00% |
| BP240426C00041500 | 2024-04-24 9:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 25.00% |
| BP240426C00042000 | 2024-04-23 11:40AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| BP240426C00042500 | 2024-04-24 9:32AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BP240426C00044000 | 2024-04-24 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00032000 | 2024-04-11 12:38PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 170 | 50.00% |
| BP240426P00033000 | 2024-04-24 11:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 50.00% |
| BP240426P00034000 | 2024-04-22 11:42AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 630 | 50.00% |
| BP240426P00035000 | 2024-04-25 9:43AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 327 | 50.00% |
| BP240426P00035500 | 2024-04-22 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| BP240426P00036000 | 2024-04-25 11:41AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 291 | 50.00% |
| BP240426P00036500 | 2024-04-25 11:19AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 50.00% |
| BP240426P00037000 | 2024-04-25 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 370 | 25.00% |
| BP240426P00037500 | 2024-04-25 12:15PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 25.00% |
| BP240426P00038000 | 2024-04-25 12:39PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,300 | 25.00% |
| BP240426P00038500 | 2024-04-25 3:58PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 338 | 12.50% |
| BP240426P00039000 | 2024-04-25 3:57PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 342 | 862 | 12.50% |
| BP240426P00039500 | 2024-04-25 3:30PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 376 | 305 | 3.13% |
| BP240426P00040000 | 2024-04-25 3:58PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 89 | 470 | 0.00% |
| BP240426P00041000 | 2024-04-22 12:08PM EDT | 41.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.