Singapore markets close in 7 hours 2 minutes
Straits Times Index
3,264.23 -28.90 (-0.88%) Nikkei
37,926.36 -533.72 (-1.39%) Hang Seng
17,137.03 -64.24 (-0.37%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,163.62 -2,636.07 (-3.95%) CMC Crypto 200
1,391.60 -32.50 (-2.28%)
BP p.l.c. (BP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00035000 | 2024-04-22 2:04PM EDT | 2024-04-26 | 4.09 | 4.15 | 6.10 | 0.00 | - | 1 | 5 | 213.87% |
| BP240503C00035000 | 2024-04-18 11:39AM EDT | 2024-05-03 | 3.50 | 2.37 | 5.60 | 0.00 | - | 2 | 3 | 126.37% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 2024-05-10 | 4.19 | 4.00 | 4.55 | 0.00 | - | 1 | 2 | 46.97% |
| BP240517C00035000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.55 | +0.20 | +4.76% | 1 | 522 | 39.16% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 4.40 | 6.15 | 0.00 | - | 1 | 1 | 59.77% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 3.55 | 6.10 | 0.00 | - | - | 1 | 74.61% |
| BP240621C00035000 | 2024-04-22 12:18PM EDT | 2024-06-21 | 4.09 | 4.45 | 5.40 | 0.00 | - | 11 | 1,329 | 45.65% |
| BP240719C00035000 | 2024-04-18 11:10AM EDT | 2024-07-19 | 3.90 | 4.65 | 4.75 | 0.00 | - | 1 | 341 | 25.15% |
| BP240920C00035000 | 2024-04-19 2:23PM EDT | 2024-09-20 | 4.45 | 5.00 | 5.10 | 0.00 | - | 1 | 1,323 | 24.41% |
| BP241018C00035000 | 2024-04-24 10:18AM EDT | 2024-10-18 | 5.25 | 5.15 | 5.30 | +1.01 | +23.82% | 5 | 248 | 24.90% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 4.70 | 5.55 | 5.70 | 0.00 | - | 51 | 977 | 25.44% |
| BP250117C00035000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 5.75 | 5.70 | 5.90 | -0.10 | -1.71% | 6 | 2,614 | 25.90% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 5.85 | 6.45 | 6.65 | 0.00 | - | 35 | 49 | 25.94% |
| BP260116C00035000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 7.20 | 7.20 | 7.95 | +0.65 | +9.92% | 1 | 2,408 | 28.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00035000 | 2024-04-22 2:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 316 | 65.63% |
| BP240503P00035000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 374 | 42.58% |
| BP240510P00035000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.06 | 0.03 | 0.08 | 0.00 | - | 201 | 82 | 36.72% |
| BP240517P00035000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 1,308 | 32.23% |
| BP240524P00035000 | 2024-04-24 2:04PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.13 | -54.17% | 2 | 11 | 30.08% |
| BP240621P00035000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | 0.00 | - | 31 | 6,092 | 24.71% |
| BP240719P00035000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.32 | 0.00 | - | 5 | 943 | 23.15% |
| BP240920P00035000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 0.71 | 0.66 | 0.71 | +0.01 | +1.43% | 8 | 3,066 | 23.73% |
| BP241018P00035000 | 2024-04-24 10:09AM EDT | 2024-10-18 | 0.84 | 0.79 | 0.84 | -0.28 | -25.00% | 7 | 405 | 23.44% |
| BP241220P00035000 | 2024-04-22 12:59PM EDT | 2024-12-20 | 1.40 | 1.21 | 1.29 | 0.00 | - | 10 | 4,357 | 24.77% |
| BP250117P00035000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 1.35 | 1.31 | 1.48 | +0.05 | +3.85% | 8 | 15,702 | 25.20% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 2.41 | 2.05 | 2.23 | 0.00 | - | 500 | 1,078 | 25.42% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 3.04 | 2.36 | 3.05 | 0.00 | - | 8 | 537 | 25.37% |
© 2024 Yahoo. All rights reserved.