Singapore markets close in 1 hour 49 minutes
Straits Times Index
3,319.16 +2.60 (+0.08%) Nikkei
38,900.02 +253.91 (+0.66%) Hang Seng
18,847.51 +238.57 (+1.28%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,400.20 -715.87 (-1.04%) CMC Crypto 200
1,486.77 +2.58 (+0.17%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00042000 | 2024-05-24 2:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 101 | 267 | 83.59% |
| BP240607C00042000 | 2024-05-21 9:57AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.65 | 0.00 | - | 30 | 313 | 67.38% |
| BP240614C00042000 | 2024-05-23 10:12AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.26 | 0.00 | - | 50 | 259 | 49.81% |
| BP240621C00042000 | 2024-05-24 12:45PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 8,934 | 27.74% |
| BP240628C00042000 | 2024-05-24 11:53AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.23 | 0.00 | - | 200 | 28 | 36.52% |
| BP240719C00042000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 47 | 1,449 | 20.70% |
| BP240816C00042000 | 2024-05-23 9:46AM EDT | 2024-08-16 | 0.17 | 0.12 | 0.14 | 0.00 | - | 2 | 124 | 20.31% |
| BP240920C00042000 | 2024-05-24 12:25PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.23 | +0.04 | +20.00% | 27 | 1,082 | 19.39% |
| BP241018C00042000 | 2024-05-23 1:42PM EDT | 2024-10-18 | 0.33 | 0.32 | 0.36 | 0.00 | - | 2 | 582 | 19.95% |
| BP241220C00042000 | 2024-05-24 1:12PM EDT | 2024-12-20 | 0.66 | 0.62 | 0.66 | +0.07 | +11.86% | 350 | 2,796 | 20.68% |
| BP250117C00042000 | 2024-05-24 2:24PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.80 | +0.05 | +6.85% | 220 | 4,000 | 20.97% |
| BP250620C00042000 | 2024-05-24 11:48AM EDT | 2025-06-20 | 1.54 | 1.46 | 1.53 | +0.09 | +6.21% | 5 | 1,780 | 22.03% |
| BP260116C00042000 | 2024-05-24 2:49PM EDT | 2026-01-16 | 2.37 | 2.29 | 2.55 | +0.02 | +0.85% | 7 | 2,161 | 23.60% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00042000 | 2024-05-23 9:43AM EDT | 2024-06-21 | 4.95 | 4.90 | 7.20 | 0.00 | - | 81 | 81 | 62.21% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 2024-07-19 | 4.75 | 5.10 | 5.35 | 0.00 | - | 1 | 0 | 21.49% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 4.80 | 5.10 | 5.45 | 0.00 | - | 3 | 920 | 17.87% |
| BP241018P00042000 | 2024-05-23 9:46AM EDT | 2024-10-18 | 5.15 | 5.35 | 5.50 | 0.00 | - | 272 | 850 | 17.24% |
| BP241220P00042000 | 2024-05-14 12:45PM EDT | 2024-12-20 | 5.15 | 5.60 | 5.70 | 0.00 | - | 108 | 4,680 | 17.55% |
| BP250117P00042000 | 2024-05-14 10:26AM EDT | 2025-01-17 | 5.20 | 5.65 | 5.95 | 0.00 | - | 6 | 697 | 19.56% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 2025-06-20 | 5.55 | 6.20 | 7.55 | 0.00 | - | 120 | 308 | 27.37% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 5.90 | 7.90 | 0.00 | - | 1 | 126 | 24.02% |
© 2024 Yahoo. All rights reserved.