Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.57 -4.73 (-0.09%) Dow
38,948.08 -164.08 (-0.42%) Nasdaq
17,762.88 +45.22 (+0.26%) Bitcoin USD
61,844.45 +575.93 (+0.94%) CMC Crypto 200
1,280.18 -3.61 (-0.28%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:35.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00035000 | 2024-06-25 12:38PM EDT | 2024-06-28 | 1.06 | 0.86 | 0.94 | 0.00 | - | 3 | 177 | 32.81% |
| BP240705C00035000 | 2024-06-24 9:49AM EDT | 2024-07-05 | 1.24 | 1.01 | 1.06 | +0.04 | +3.33% | 1 | 153 | 24.32% |
| BP240712C00035000 | 2024-06-17 11:32AM EDT | 2024-07-12 | 0.75 | 1.05 | 1.19 | 0.00 | - | 10 | 22 | 23.54% |
| BP240719C00035000 | 2024-06-25 2:14PM EDT | 2024-07-19 | 1.39 | 1.25 | 1.28 | -0.19 | -12.03% | 3 | 3,333 | 22.51% |
| BP240726C00035000 | 2024-06-24 9:44AM EDT | 2024-07-26 | 1.50 | 0.74 | 1.41 | 0.00 | - | 2 | 83 | 23.19% |
| BP240802C00035000 | 2024-06-25 1:18PM EDT | 2024-08-02 | 1.70 | 1.39 | 1.64 | 0.00 | - | 1 | 14 | 26.22% |
| BP240816C00035000 | 2024-06-25 3:42PM EDT | 2024-08-16 | 1.86 | 1.68 | 1.71 | 0.00 | - | 24 | 731 | 23.78% |
| BP240920C00035000 | 2024-06-25 10:17AM EDT | 2024-09-20 | 2.03 | 1.86 | 1.93 | 0.00 | - | 10 | 2,076 | 21.66% |
| BP241018C00035000 | 2024-06-25 12:31PM EDT | 2024-10-18 | 2.27 | 2.13 | 2.18 | 0.00 | - | 50 | 1,166 | 22.05% |
| BP241220C00035000 | 2024-06-25 3:50PM EDT | 2024-12-20 | 2.81 | 2.61 | 2.65 | 0.00 | - | 89 | 1,040 | 22.56% |
| BP250117C00035000 | 2024-06-25 1:15PM EDT | 2025-01-17 | 2.91 | 2.80 | 2.85 | -0.14 | -4.59% | 1 | 2,823 | 22.89% |
| BP250620C00035000 | 2024-06-24 3:45PM EDT | 2025-06-20 | 3.90 | 3.55 | 3.70 | 0.00 | - | 21 | 253 | 23.44% |
| BP260116C00035000 | 2024-06-25 12:36PM EDT | 2026-01-16 | 4.70 | 4.25 | 4.55 | 0.00 | - | 3 | 1,598 | 23.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00035000 | 2024-06-25 2:03PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | 0.00 | - | 33 | 489 | 22.66% |
| BP240705P00035000 | 2024-06-26 9:30AM EDT | 2024-07-05 | 0.47 | 0.11 | 0.13 | +0.38 | +422.22% | 6 | 171 | 17.68% |
| BP240712P00035000 | 2024-06-25 11:15AM EDT | 2024-07-12 | 0.17 | 0.19 | 0.22 | 0.00 | - | 6 | 108 | 17.29% |
| BP240719P00035000 | 2024-06-25 3:06PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | +0.06 | +27.27% | 2 | 2,236 | 16.85% |
| BP240726P00035000 | 2024-06-25 2:04PM EDT | 2024-07-26 | 0.32 | 0.33 | 0.39 | 0.00 | - | 1 | 169 | 17.58% |
| BP240802P00035000 | 2024-06-25 10:49AM EDT | 2024-08-02 | 0.56 | 0.50 | 0.58 | +0.06 | +12.00% | 10 | 16 | 20.36% |
| BP240816P00035000 | 2024-06-25 11:56AM EDT | 2024-08-16 | 0.73 | 0.78 | 0.81 | 0.00 | - | 12 | 745 | 21.92% |
| BP240920P00035000 | 2024-06-25 3:48PM EDT | 2024-09-20 | 0.89 | 0.98 | 1.00 | 0.00 | - | 81 | 3,842 | 19.80% |
| BP241018P00035000 | 2024-06-25 2:05PM EDT | 2024-10-18 | 1.10 | 1.12 | 1.16 | 0.00 | - | 52 | 985 | 19.31% |
| BP241220P00035000 | 2024-06-25 3:46PM EDT | 2024-12-20 | 1.58 | 1.65 | 1.70 | 0.00 | - | 2 | 5,252 | 21.09% |
| BP250117P00035000 | 2024-06-26 9:32AM EDT | 2025-01-17 | 1.81 | 1.76 | 1.81 | +0.16 | +9.70% | 5 | 15,925 | 20.66% |
| BP250620P00035000 | 2024-06-13 11:50AM EDT | 2025-06-20 | 3.05 | 2.62 | 2.69 | 0.00 | - | 11 | 1,355 | 21.99% |
| BP260116P00035000 | 2024-06-26 9:30AM EDT | 2026-01-16 | 3.40 | 3.40 | 3.60 | +0.03 | +0.89% | 3 | 686 | 22.69% |
© 2024 Yahoo. All rights reserved.