Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00030000 | 2024-07-24 1:04PM EDT | 2024-08-16 | 5.00 | 4.25 | 6.30 | 0.00 | - | 151 | 163 | 95.36% |
| BP240920C00030000 | 2024-07-23 1:10PM EDT | 2024-09-20 | 5.10 | 4.00 | 6.80 | 0.00 | - | 8 | 259 | 70.56% |
| BP241018C00030000 | 2024-06-14 1:26PM EDT | 2024-10-18 | 5.28 | 4.45 | 5.60 | 0.00 | - | 2 | 6 | 31.25% |
| BP241220C00030000 | 2024-07-26 11:43AM EDT | 2024-12-20 | 5.50 | 5.35 | 5.85 | +0.40 | +7.84% | 1 | 1,968 | 28.52% |
| BP250117C00030000 | 2024-07-24 12:59PM EDT | 2025-01-17 | 5.40 | 5.65 | 7.15 | 0.00 | - | 1 | 1,825 | 44.51% |
| BP250620C00030000 | 2024-07-25 10:34AM EDT | 2025-06-20 | 5.95 | 6.15 | 7.25 | 0.00 | - | 5 | 1,143 | 33.39% |
| BP260116C00030000 | 2024-07-19 10:22AM EDT | 2026-01-16 | 7.00 | 6.60 | 6.80 | 0.00 | - | 1 | 3,891 | 22.73% |
| BP261218C00030000 | 2024-07-22 3:50PM EDT | 2026-12-18 | 7.40 | 7.00 | 7.35 | 0.00 | - | 1 | 11 | 21.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00030000 | 2024-07-26 11:40AM EDT | 2024-08-02 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 200 | 412 | 59.38% |
| BP240809P00030000 | 2024-07-26 1:02PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.25 | -0.02 | -40.00% | 2 | 130 | 58.59% |
| BP240816P00030000 | 2024-07-25 10:17AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 134 | 41.41% |
| BP240823P00030000 | 2024-07-12 9:53AM EDT | 2024-08-23 | 0.08 | 0.03 | 0.08 | 0.00 | - | - | 10 | 36.72% |
| BP240830P00030000 | 2024-07-16 3:45PM EDT | 2024-08-30 | 0.12 | 0.03 | 0.11 | 0.00 | - | - | 1 | 35.35% |
| BP240920P00030000 | 2024-07-23 3:50PM EDT | 2024-09-20 | 0.13 | 0.09 | 0.11 | 0.00 | - | 6 | 1,376 | 27.93% |
| BP241018P00030000 | 2024-07-17 10:40AM EDT | 2024-10-18 | 0.20 | 0.15 | 0.18 | 0.00 | - | 231 | 399 | 25.73% |
| BP241220P00030000 | 2024-07-24 2:44PM EDT | 2024-12-20 | 0.45 | 0.41 | 0.44 | -0.05 | -10.00% | 2 | 1,751 | 25.49% |
| BP250117P00030000 | 2024-07-26 1:44PM EDT | 2025-01-17 | 0.50 | 0.49 | 0.52 | -0.09 | -15.25% | 5 | 21,685 | 24.81% |
| BP250620P00030000 | 2024-07-26 11:19AM EDT | 2025-06-20 | 1.21 | 1.12 | 1.17 | -0.04 | -3.20% | 11 | 1,450 | 25.34% |
| BP260116P00030000 | 2024-07-26 3:19PM EDT | 2026-01-16 | 1.83 | 1.80 | 1.89 | -0.17 | -8.50% | 1 | 566 | 25.31% |
| BP261218P00030000 | 2024-07-17 11:21AM EDT | 2026-12-18 | 2.70 | 2.46 | 3.00 | 0.00 | - | 1 | 2 | 26.10% |
© 2024 Yahoo. All rights reserved.