Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.95 +2.25 (+0.04%) Dow
39,079.91 +195.65 (+0.50%) Nasdaq
16,302.00 -30.56 (-0.19%) Bitcoin USD
62,287.12 -832.70 (-1.32%) CMC Crypto 200
1,320.59 +25.92 (+2.00%)
BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00047000 | 2024-05-06 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 138 | 93.75% |
| BP240524C00047000 | 2024-05-02 1:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 735 | 50.00% |
| BP240531C00047000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 292 | 43.75% |
| BP240607C00047000 | 2024-05-06 2:23PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 160 | 270 | 38.67% |
| BP240621C00047000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 1,007 | 30.66% |
| BP240920C00047000 | 2024-05-07 10:44AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.09 | 0.00 | - | 6 | 673 | 21.19% |
| BP241018C00047000 | 2024-05-07 1:26PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 20 | 20.41% |
| BP241220C00047000 | 2024-05-06 9:32AM EDT | 2024-12-20 | 0.55 | 0.22 | 0.26 | 0.00 | - | 3 | 1,124 | 20.66% |
| BP250117C00047000 | 2024-05-08 1:32PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.34 | -0.03 | -8.57% | 4 | 3,466 | 20.87% |
| BP250620C00047000 | 2024-05-06 2:26PM EDT | 2025-06-20 | 1.25 | 0.75 | 0.86 | 0.00 | - | 4 | 922 | 21.95% |
| BP260116C00047000 | 2024-05-07 10:59AM EDT | 2026-01-16 | 1.55 | 1.40 | 1.56 | 0.00 | - | 10 | 646 | 22.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 2024-05-17 | 8.70 | 9.85 | 9.95 | 0.00 | - | - | 3 | 112.50% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 2024-06-21 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 71.34% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 8.80 | 9.85 | 9.95 | 0.00 | - | 46 | 52 | 31.54% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 2024-12-20 | 8.25 | 9.85 | 9.95 | 0.00 | - | 16 | 16 | 24.41% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 9.10 | 9.85 | 9.95 | 0.00 | - | 149 | 854 | 23.05% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 2025-06-20 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 22.62% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 2026-01-16 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 15.27% |
© 2024 Yahoo. All rights reserved.