Singapore markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.55-0.20 (-0.70%)
At close: 04:00PM EDT
28.54 -0.01 (-0.04%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221007C000220002022-09-12 2:52PM EDT22.0010.206.456.750.00-324112.50%
BP221007C000240002022-09-13 3:00PM EDT24.007.954.554.750.00-3592.97%
BP221007C000260002022-09-30 3:56PM EDT26.002.682.522.91+0.11+4.28%102867.19%
BP221007C000270002022-09-30 3:53PM EDT27.001.821.551.96-0.07-3.70%194751.76%
BP221007C000280002022-09-30 3:44PM EDT28.001.060.971.11-0.17-13.82%16460950.59%
BP221007C000285002022-09-30 3:55PM EDT28.500.720.660.72-0.18-20.00%1,6681,44147.66%
BP221007C000290002022-09-30 3:57PM EDT29.000.460.410.46-0.20-30.30%1,04386344.92%
BP221007C000295002022-09-30 3:58PM EDT29.500.270.230.28-0.15-35.71%1837,55143.56%
BP221007C000300002022-09-30 3:58PM EDT30.000.140.130.19-0.13-48.15%68576745.70%
BP221007C000305002022-09-30 1:44PM EDT30.500.090.070.08-0.05-35.71%10867941.41%
BP221007C000310002022-09-30 3:58PM EDT31.000.050.040.05-0.05-50.00%1031,43043.36%
BP221007C000315002022-09-30 2:46PM EDT31.500.030.020.03-0.03-50.00%1161,39744.53%
BP221007C000320002022-09-30 1:03PM EDT32.000.020.010.04-0.02-50.00%454953.13%
BP221007C000325002022-09-30 12:23PM EDT32.500.020.010.03-0.01-33.33%371951.56%
BP221007C000330002022-09-30 11:54AM EDT33.000.010.010.08-0.02-66.67%3697365.63%
BP221007C000335002022-09-29 11:50AM EDT33.500.030.000.080.00-221,00469.53%
BP221007C000340002022-09-30 11:14AM EDT34.000.030.000.040.00-915466.41%
BP221007C000350002022-09-30 10:50AM EDT35.000.010.000.01-0.03-75.00%129962.50%
BP221007C000355002022-09-30 12:57PM EDT35.500.020.000.08-0.01-33.33%11089.06%
BP221007C000360002022-09-28 9:30AM EDT36.000.020.000.080.00-216693.75%
BP221007C000370002022-09-26 10:41AM EDT37.000.020.000.080.00-214103.13%
BP221007C000380002022-09-19 1:47PM EDT38.000.030.000.030.00-310096.88%
BP221007C000390002022-09-28 10:45AM EDT39.000.010.000.030.00-270104.69%
BP221007C000400002022-09-16 10:16AM EDT40.000.060.000.460.00-1184176.95%
BP221007C000410002022-09-27 9:43AM EDT41.000.010.000.030.00-1103118.75%
BP221007C000420002022-09-29 9:43AM EDT42.000.010.000.030.00-5483125.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221007P000200002022-09-30 3:04PM EDT20.000.020.000.06-0.01-33.33%205251134.38%
BP221007P000210002022-09-28 1:02PM EDT21.000.020.010.09-0.02-50.00%2376128.91%
BP221007P000220002022-09-30 9:56AM EDT22.000.040.010.04-0.01-20.00%11,105100.00%
BP221007P000230002022-09-30 1:20PM EDT23.000.030.020.04-0.02-40.00%2169887.50%
BP221007P000240002022-09-30 3:49PM EDT24.000.030.030.04-0.06-66.67%37949575.00%
BP221007P000250002022-09-30 11:50AM EDT25.000.050.050.07-0.07-58.33%6520466.80%
BP221007P000255002022-09-30 12:31PM EDT25.500.070.060.08-0.09-56.25%166460.94%
BP221007P000260002022-09-30 3:39PM EDT26.000.090.090.10-0.09-50.00%1726557.03%
BP221007P000265002022-09-30 2:10PM EDT26.500.130.130.15-0.06-31.58%37054.30%
BP221007P000270002022-09-30 3:59PM EDT27.000.190.190.21-0.04-17.39%15241851.17%
BP221007P000275002022-09-30 3:34PM EDT27.500.270.270.31-0.08-22.86%1011,21750.00%
BP221007P000280002022-09-30 3:58PM EDT28.000.420.410.44-0.04-8.70%781,54047.07%
BP221007P000285002022-09-30 3:59PM EDT28.500.630.600.63-0.03-4.55%17627744.92%
BP221007P000290002022-09-30 3:53PM EDT29.000.830.840.90-0.05-5.68%11722944.14%
BP221007P000295002022-09-30 3:30PM EDT29.501.111.161.26-0.13-10.48%1712545.90%
BP221007P000300002022-09-30 2:35PM EDT30.001.441.521.64-0.01-0.69%1536345.70%
BP221007P000305002022-09-30 10:33AM EDT30.501.831.962.11-0.17-8.50%13851.17%
BP221007P000310002022-09-30 11:26AM EDT31.002.122.422.58-0.18-7.83%114355.47%
BP221007P000320002022-09-29 3:43PM EDT32.003.233.353.600.00-114972.66%
BP221007P000325002022-09-30 12:43PM EDT32.503.733.904.00-1.22-24.65%40161.33%
BP221007P000330002022-09-27 3:45PM EDT33.005.464.355.050.00-17399.61%
BP221007P000335002022-09-19 3:10PM EDT33.502.824.855.200.00--178.52%
BP221007P000340002022-09-02 1:01PM EDT34.003.155.305.750.00-2384.38%
BP221007P000350002022-09-12 10:58AM EDT35.002.976.356.600.00-21078.13%
BP221007P000420002022-09-22 12:04PM EDT42.0011.1513.3013.750.00--0157.81%