Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,283.61 -117.19 (-0.60%) CMC Crypto 200
443.49 +0.06 (+0.01%)
BP p.l.c. (BP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP221007C00022000 | 2022-09-12 2:52PM EDT | 22.00 | 10.20 | 6.45 | 6.75 | 0.00 | - | 3 | 24 | 112.50% |
| BP221007C00024000 | 2022-09-13 3:00PM EDT | 24.00 | 7.95 | 4.55 | 4.75 | 0.00 | - | 3 | 5 | 92.97% |
| BP221007C00026000 | 2022-09-30 3:56PM EDT | 26.00 | 2.68 | 2.52 | 2.91 | +0.11 | +4.28% | 10 | 28 | 67.19% |
| BP221007C00027000 | 2022-09-30 3:53PM EDT | 27.00 | 1.82 | 1.55 | 1.96 | -0.07 | -3.70% | 19 | 47 | 51.76% |
| BP221007C00028000 | 2022-09-30 3:44PM EDT | 28.00 | 1.06 | 0.97 | 1.11 | -0.17 | -13.82% | 164 | 609 | 50.59% |
| BP221007C00028500 | 2022-09-30 3:55PM EDT | 28.50 | 0.72 | 0.66 | 0.72 | -0.18 | -20.00% | 1,668 | 1,441 | 47.66% |
| BP221007C00029000 | 2022-09-30 3:57PM EDT | 29.00 | 0.46 | 0.41 | 0.46 | -0.20 | -30.30% | 1,043 | 863 | 44.92% |
| BP221007C00029500 | 2022-09-30 3:58PM EDT | 29.50 | 0.27 | 0.23 | 0.28 | -0.15 | -35.71% | 183 | 7,551 | 43.56% |
| BP221007C00030000 | 2022-09-30 3:58PM EDT | 30.00 | 0.14 | 0.13 | 0.19 | -0.13 | -48.15% | 685 | 767 | 45.70% |
| BP221007C00030500 | 2022-09-30 1:44PM EDT | 30.50 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 108 | 679 | 41.41% |
| BP221007C00031000 | 2022-09-30 3:58PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 103 | 1,430 | 43.36% |
| BP221007C00031500 | 2022-09-30 2:46PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 116 | 1,397 | 44.53% |
| BP221007C00032000 | 2022-09-30 1:03PM EDT | 32.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 4 | 549 | 53.13% |
| BP221007C00032500 | 2022-09-30 12:23PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 19 | 51.56% |
| BP221007C00033000 | 2022-09-30 11:54AM EDT | 33.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 36 | 973 | 65.63% |
| BP221007C00033500 | 2022-09-29 11:50AM EDT | 33.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 22 | 1,004 | 69.53% |
| BP221007C00034000 | 2022-09-30 11:14AM EDT | 34.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 154 | 66.41% |
| BP221007C00035000 | 2022-09-30 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 299 | 62.50% |
| BP221007C00035500 | 2022-09-30 12:57PM EDT | 35.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 10 | 89.06% |
| BP221007C00036000 | 2022-09-28 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 166 | 93.75% |
| BP221007C00037000 | 2022-09-26 10:41AM EDT | 37.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 14 | 103.13% |
| BP221007C00038000 | 2022-09-19 1:47PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 100 | 96.88% |
| BP221007C00039000 | 2022-09-28 10:45AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 104.69% |
| BP221007C00040000 | 2022-09-16 10:16AM EDT | 40.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 11 | 84 | 176.95% |
| BP221007C00041000 | 2022-09-27 9:43AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 118.75% |
| BP221007C00042000 | 2022-09-29 9:43AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 483 | 125.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP221007P00020000 | 2022-09-30 3:04PM EDT | 20.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 205 | 251 | 134.38% |
| BP221007P00021000 | 2022-09-28 1:02PM EDT | 21.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 2 | 376 | 128.91% |
| BP221007P00022000 | 2022-09-30 9:56AM EDT | 22.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 1,105 | 100.00% |
| BP221007P00023000 | 2022-09-30 1:20PM EDT | 23.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 216 | 98 | 87.50% |
| BP221007P00024000 | 2022-09-30 3:49PM EDT | 24.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 379 | 495 | 75.00% |
| BP221007P00025000 | 2022-09-30 11:50AM EDT | 25.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 65 | 204 | 66.80% |
| BP221007P00025500 | 2022-09-30 12:31PM EDT | 25.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 16 | 64 | 60.94% |
| BP221007P00026000 | 2022-09-30 3:39PM EDT | 26.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 172 | 65 | 57.03% |
| BP221007P00026500 | 2022-09-30 2:10PM EDT | 26.50 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 3 | 70 | 54.30% |
| BP221007P00027000 | 2022-09-30 3:59PM EDT | 27.00 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 152 | 418 | 51.17% |
| BP221007P00027500 | 2022-09-30 3:34PM EDT | 27.50 | 0.27 | 0.27 | 0.31 | -0.08 | -22.86% | 101 | 1,217 | 50.00% |
| BP221007P00028000 | 2022-09-30 3:58PM EDT | 28.00 | 0.42 | 0.41 | 0.44 | -0.04 | -8.70% | 78 | 1,540 | 47.07% |
| BP221007P00028500 | 2022-09-30 3:59PM EDT | 28.50 | 0.63 | 0.60 | 0.63 | -0.03 | -4.55% | 176 | 277 | 44.92% |
| BP221007P00029000 | 2022-09-30 3:53PM EDT | 29.00 | 0.83 | 0.84 | 0.90 | -0.05 | -5.68% | 117 | 229 | 44.14% |
| BP221007P00029500 | 2022-09-30 3:30PM EDT | 29.50 | 1.11 | 1.16 | 1.26 | -0.13 | -10.48% | 17 | 125 | 45.90% |
| BP221007P00030000 | 2022-09-30 2:35PM EDT | 30.00 | 1.44 | 1.52 | 1.64 | -0.01 | -0.69% | 15 | 363 | 45.70% |
| BP221007P00030500 | 2022-09-30 10:33AM EDT | 30.50 | 1.83 | 1.96 | 2.11 | -0.17 | -8.50% | 1 | 38 | 51.17% |
| BP221007P00031000 | 2022-09-30 11:26AM EDT | 31.00 | 2.12 | 2.42 | 2.58 | -0.18 | -7.83% | 1 | 143 | 55.47% |
| BP221007P00032000 | 2022-09-29 3:43PM EDT | 32.00 | 3.23 | 3.35 | 3.60 | 0.00 | - | 1 | 149 | 72.66% |
| BP221007P00032500 | 2022-09-30 12:43PM EDT | 32.50 | 3.73 | 3.90 | 4.00 | -1.22 | -24.65% | 40 | 1 | 61.33% |
| BP221007P00033000 | 2022-09-27 3:45PM EDT | 33.00 | 5.46 | 4.35 | 5.05 | 0.00 | - | 1 | 73 | 99.61% |
| BP221007P00033500 | 2022-09-19 3:10PM EDT | 33.50 | 2.82 | 4.85 | 5.20 | 0.00 | - | - | 1 | 78.52% |
| BP221007P00034000 | 2022-09-02 1:01PM EDT | 34.00 | 3.15 | 5.30 | 5.75 | 0.00 | - | 2 | 3 | 84.38% |
| BP221007P00035000 | 2022-09-12 10:58AM EDT | 35.00 | 2.97 | 6.35 | 6.60 | 0.00 | - | 2 | 10 | 78.13% |
| BP221007P00042000 | 2022-09-22 12:04PM EDT | 42.00 | 11.15 | 13.30 | 13.75 | 0.00 | - | - | 0 | 157.81% |
© 2022 Yahoo. All rights reserved.
