Singapore markets open in 40 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,259.45 -1,163.81 (-1.86%) CMC Crypto 200
1,302.81 +8.14 (+0.63%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 2024-05-10 | 9.55 | 7.45 | 7.60 | 0.00 | - | 1 | 10 | 173.44% |
| BP240517C00030000 | 2024-05-07 12:32PM EDT | 2024-05-17 | 7.96 | 6.50 | 8.60 | 0.00 | - | 4 | 224 | 66.41% |
| BP240531C00030000 | 2024-05-07 10:37AM EDT | 2024-05-31 | 7.82 | 6.50 | 9.45 | 0.00 | - | 1 | 2 | 79.88% |
| BP240607C00030000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 8.57 | 7.45 | 8.45 | 0.00 | - | 1 | 1 | 68.65% |
| BP240621C00030000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 8.40 | 6.80 | 8.45 | 0.00 | - | 13 | 1,316 | 74.41% |
| BP240719C00030000 | 2024-05-08 11:50AM EDT | 2024-07-19 | 7.60 | 6.50 | 8.60 | +0.60 | +8.57% | 20 | 75 | 61.77% |
| BP240920C00030000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 7.65 | 7.55 | 8.70 | -0.10 | -1.29% | 35 | 193 | 46.83% |
| BP241220C00030000 | 2024-04-23 11:28AM EDT | 2024-12-20 | 9.54 | 7.80 | 8.30 | 0.00 | - | 2 | 1,936 | 30.66% |
| BP250117C00030000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 7.95 | 7.90 | 8.05 | -0.05 | -0.63% | 5 | 1,807 | 25.24% |
| BP250620C00030000 | 2024-05-08 11:11AM EDT | 2025-06-20 | 8.28 | 8.35 | 9.50 | -1.35 | -14.02% | 2 | 500 | 34.23% |
| BP260116C00030000 | 2024-05-08 2:47PM EDT | 2026-01-16 | 8.80 | 8.80 | 10.05 | -1.87 | -17.53% | 23 | 3,807 | 31.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 374 | 118.75% |
| BP240517P00030000 | 2024-05-08 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 160 | 793 | 89.45% |
| BP240621P00030000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | 0.00 | - | 200 | 1,452 | 34.77% |
| BP240719P00030000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 476 | 27.15% |
| BP240920P00030000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.23 | 0.16 | 0.19 | +0.04 | +21.05% | 10 | 1,320 | 26.07% |
| BP241018P00030000 | 2024-05-08 2:09PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 6 | 112 | 25.44% |
| BP241220P00030000 | 2024-05-08 2:12PM EDT | 2024-12-20 | 0.47 | 0.44 | 0.47 | +0.01 | +2.17% | 1 | 1,658 | 25.93% |
| BP250117P00030000 | 2024-05-07 3:06PM EDT | 2025-01-17 | 0.55 | 0.53 | 0.55 | 0.00 | - | 5 | 21,170 | 25.73% |
| BP250620P00030000 | 2024-05-07 1:57PM EDT | 2025-06-20 | 1.08 | 1.05 | 1.09 | 0.00 | - | 17 | 638 | 26.17% |
| BP260116P00030000 | 2024-05-07 3:16PM EDT | 2026-01-16 | 1.75 | 1.69 | 1.85 | 0.00 | - | 6 | 451 | 26.98% |
© 2024 Yahoo. All rights reserved.