Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,875.13 -1,003.99 (-1.55%) CMC Crypto 200
1,330.71 -65.82 (-4.72%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00040000 | 2024-04-26 3:39PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 120 | 3,143 | 19.92% |
| BP240503C00040000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 0.24 | 0.22 | 0.25 | -0.09 | -27.27% | 205 | 1,565 | 19.83% |
| BP240510C00040000 | 2024-04-26 3:13PM EDT | 2024-05-10 | 0.74 | 0.69 | 0.73 | -0.03 | -3.90% | 78 | 606 | 30.18% |
| BP240517C00040000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.83 | -0.10 | -11.11% | 733 | 5,497 | 27.54% |
| BP240524C00040000 | 2024-04-26 3:05PM EDT | 2024-05-24 | 0.84 | 0.80 | 0.86 | +0.09 | +12.00% | 17 | 188 | 24.66% |
| BP240531C00040000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 0.88 | 0.85 | 0.92 | -0.04 | -4.35% | 27 | 668 | 23.39% |
| BP240621C00040000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.12 | -0.07 | -5.98% | 63 | 9,848 | 21.83% |
| BP240719C00040000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 1.39 | 1.38 | 1.40 | -0.05 | -3.47% | 30 | 2,096 | 21.56% |
| BP240920C00040000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 1.94 | 1.92 | 1.96 | -0.05 | -2.51% | 57 | 2,118 | 21.92% |
| BP241018C00040000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 2.22 | 2.16 | 2.22 | -0.04 | -1.77% | 59 | 3,524 | 22.49% |
| BP241220C00040000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 2.78 | 2.65 | 2.74 | 0.00 | - | 23 | 6,835 | 23.38% |
| BP250117C00040000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 2.85 | 2.86 | 2.92 | -0.07 | -2.40% | 16 | 15,721 | 23.45% |
| BP250620C00040000 | 2024-04-26 12:52PM EDT | 2025-06-20 | 3.80 | 3.75 | 3.90 | +0.01 | +0.26% | 1 | 1,226 | 24.48% |
| BP260116C00040000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 4.75 | 4.70 | 4.90 | 0.00 | - | 1 | 3,230 | 24.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00040000 | 2024-04-26 12:39PM EDT | 2024-04-26 | 0.57 | 0.49 | 0.58 | +0.13 | +29.55% | 48 | 470 | 27.34% |
| BP240503P00040000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 0.74 | 0.71 | 0.73 | +0.02 | +2.78% | 3 | 56 | 17.68% |
| BP240510P00040000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 1.02 | 1.13 | 1.18 | 0.00 | - | 132 | 91 | 27.78% |
| BP240517P00040000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 1.65 | 1.46 | 1.54 | +0.27 | +19.57% | 7 | 1,547 | 32.37% |
| BP240621P00040000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 1.73 | 1.73 | 1.78 | +0.01 | +0.58% | 43 | 9,018 | 24.00% |
| BP240719P00040000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 1.88 | 1.88 | 1.92 | -0.07 | -3.59% | 13 | 753 | 21.51% |
| BP240920P00040000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 2.42 | 2.44 | 2.49 | +0.06 | +2.54% | 28 | 2,107 | 22.00% |
| BP241018P00040000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 2.55 | 2.59 | 2.69 | +0.06 | +2.41% | 3 | 450 | 22.00% |
| BP241220P00040000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 3.00 | 3.05 | 3.20 | 0.00 | - | 233 | 30,345 | 22.89% |
| BP250117P00040000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.25 | 0.00 | - | 2 | 900 | 22.02% |
| BP250620P00040000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 4.63 | 4.00 | 4.15 | 0.00 | - | 2 | 8 | 22.88% |
| BP260116P00040000 | 2024-04-24 1:26PM EDT | 2026-01-16 | 5.04 | 4.85 | 5.05 | 0.00 | - | 2 | 531 | 23.05% |
© 2024 Yahoo. All rights reserved.