Singapore markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.72+0.30 (+0.82%)
At close: 04:00PM EDT
36.73 +0.01 (+0.03%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240531C000350002024-05-24 10:25AM EDT2024-05-311.871.212.23-0.53-22.08%72459.38%
BP240614C000350002024-05-10 10:26AM EDT2024-06-143.151.712.080.00-1328.91%
BP240621C000350002024-05-22 2:22PM EDT2024-06-211.951.912.250.00-636430.27%
BP240719C000350002024-05-24 12:49PM EDT2024-07-192.412.312.36+0.33+15.87%336823.68%
BP240920C000350002024-05-24 11:35AM EDT2024-09-202.902.752.81+0.22+8.21%51,34122.32%
BP241018C000350002024-05-20 2:32PM EDT2024-10-183.532.983.050.00-428422.90%
BP241220C000350002024-05-23 2:52PM EDT2024-12-203.203.403.500.00-598523.51%
BP250117C000350002024-05-24 10:49AM EDT2025-01-173.723.603.70+0.22+6.29%32,43323.88%
BP250620C000350002024-05-22 3:32PM EDT2025-06-204.404.405.600.00-522331.76%
BP260116C000350002024-05-24 10:49AM EDT2026-01-165.305.205.55+0.16+3.11%12,41725.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240531P000350002024-05-24 11:34AM EDT2024-05-310.040.030.04-0.02-33.33%2519324.02%
BP240607P000350002024-05-23 3:06PM EDT2024-06-070.100.050.060.00-17418.75%
BP240614P000350002024-05-23 1:03PM EDT2024-06-140.120.000.210.00-211423.05%
BP240621P000350002024-05-24 2:20PM EDT2024-06-210.160.150.17-0.08-33.33%196,26418.41%
BP240628P000350002024-05-24 12:24PM EDT2024-06-280.170.100.21-0.10-37.04%11917.82%
BP240719P000350002024-05-24 3:54PM EDT2024-07-190.310.290.32-0.08-20.51%5699916.80%
BP240816P000350002024-05-24 11:35AM EDT2024-08-160.630.640.67-0.14-18.18%317719.83%
BP240920P000350002024-05-23 11:07AM EDT2024-09-200.790.800.830.00-4302,81818.87%
BP241018P000350002024-05-24 10:51AM EDT2024-10-180.950.940.98-0.06-5.94%142118.78%
BP241220P000350002024-05-24 10:22AM EDT2024-12-201.441.431.48+0.01+0.70%44,48320.63%
BP250117P000350002024-05-24 1:21PM EDT2025-01-171.571.541.60-0.11-6.55%11015,92120.47%
BP250620P000350002024-05-17 3:09PM EDT2025-06-202.392.392.48+0.19+8.64%11,18222.11%
BP260116P000350002024-05-24 2:52PM EDT2026-01-163.263.203.50+0.11+3.49%1060223.55%