New Zealand markets open in 4 hours 6 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.51-0.20 (-0.56%)
At close: 04:00PM EDT
35.55 +0.04 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240628C000280002024-05-16 12:05PM EDT28.009.405.508.550.00--4224.81%
BP240628C000330002024-06-17 2:31PM EDT33.002.322.442.790.00-151063.48%
BP240628C000335002024-06-21 3:55PM EDT33.501.981.822.31+1.98-20156.64%
BP240628C000340002024-06-20 12:51PM EDT34.001.841.261.80+1.84--347.07%
BP240628C000345002024-06-21 12:28PM EDT34.501.191.081.32+1.19-267239.26%
BP240628C000350002024-06-21 1:48PM EDT35.000.750.670.73-0.18-19.35%2816823.73%
BP240628C000355002024-06-21 3:59PM EDT35.500.380.360.41-0.22-36.67%17824622.27%
BP240628C000360002024-06-21 3:58PM EDT36.000.160.160.19-0.14-46.67%4432,03321.09%
BP240628C000365002024-06-21 3:06PM EDT36.500.080.060.08-0.10-55.56%2922521.29%
BP240628C000370002024-06-21 11:10AM EDT37.000.050.030.04-0.04-44.44%463523.05%
BP240628C000375002024-06-21 2:43PM EDT37.500.020.010.04-0.03-60.00%66228.52%
BP240628C000380002024-06-20 11:55AM EDT38.000.040.020.040.00-338333.59%
BP240628C000385002024-06-20 11:38AM EDT38.500.030.000.040.00-717038.67%
BP240628C000390002024-06-20 3:56PM EDT39.000.040.000.040.00-2624643.75%
BP240628C000395002024-06-20 12:23PM EDT39.500.030.010.750.00-2515887.11%
BP240628C000400002024-06-20 3:47PM EDT40.000.020.010.200.00-3562564.45%
BP240628C000405002024-06-20 3:08PM EDT40.500.020.010.750.00-5015099.61%
BP240628C000410002024-06-20 3:08PM EDT41.000.020.000.110.00-1403565.23%
BP240628C000415002024-06-20 3:07PM EDT41.500.030.000.750.00-54100110.74%
BP240628C000420002024-06-21 3:44PM EDT42.000.010.000.080.00-6222369.53%
BP240628C000430002024-06-21 10:55AM EDT43.000.010.000.020.00-331164.06%
BP240628C000440002024-06-20 3:10PM EDT44.000.010.000.190.00-9371999.22%
BP240628C000450002024-06-18 9:43AM EDT45.000.010.000.750.00-12147.07%
BP240628C000460002024-06-12 10:28AM EDT46.000.010.000.750.00--1156.45%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240628P000260002024-06-14 2:27PM EDT26.000.010.000.010.00--9293.75%
BP240628P000270002024-06-17 2:41PM EDT27.000.010.000.01+0.01--4081.25%
BP240628P000280002024-06-18 12:17PM EDT28.000.010.000.010.00-626271.88%
BP240628P000290002024-06-21 10:07AM EDT29.000.010.000.100.00-749587.50%
BP240628P000300002024-06-21 3:44PM EDT30.000.010.000.020.00-4863257.81%
BP240628P000310002024-06-18 9:37AM EDT31.000.030.012.140.00-325465163.09%
BP240628P000315002024-06-20 3:11PM EDT31.500.020.012.140.00-55260152.34%
BP240628P000320002024-06-21 11:17AM EDT32.000.020.010.25-0.02-50.00%1045163.28%
BP240628P000325002024-06-21 10:07AM EDT32.500.030.010.050.00-317344.53%
BP240628P000330002024-06-21 3:38PM EDT33.000.030.010.23+0.01+50.00%20531759.18%
BP240628P000335002024-06-21 10:59AM EDT33.500.040.020.03-0.01-20.00%11428.52%
BP240628P000340002024-06-21 2:03PM EDT34.000.040.020.05-0.01-20.00%814425.78%
BP240628P000345002024-06-21 3:59PM EDT34.500.070.070.090.00-898823.05%
BP240628P000350002024-06-21 3:45PM EDT35.000.180.150.17+0.05+38.46%2349020.51%
BP240628P000355002024-06-21 3:56PM EDT35.500.340.330.36+0.03+9.68%709720.12%
BP240628P000360002024-06-21 3:35PM EDT36.000.650.620.66+0.14+27.45%6234819.92%
BP240628P000365002024-06-21 3:32PM EDT36.501.070.881.24+0.15+16.30%35133.89%
BP240628P000370002024-06-20 10:20AM EDT37.001.251.471.550.00-212125.59%
BP240628P000380002024-06-06 10:03AM EDT38.002.552.432.610.00-3044.53%
BP240628P000385002024-06-10 10:59AM EDT38.502.672.284.050.00--056.25%
BP240628P000410002024-05-28 2:16PM EDT41.003.694.456.600.00-1060.16%