UK markets closed

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.72+0.97 (+2.57%)
As of 03:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230421C000150002023-01-26 2:21PM EST15.0021.3023.5023.600.00-10100.00%
BP230421C000170002022-11-08 1:25PM EST17.0016.6016.9517.250.00-18000.00%
BP230421C000180002022-09-19 10:53AM EST18.0013.1512.7512.900.00-8680.00%
BP230421C000190002022-11-10 9:33AM EST19.0014.2514.8515.000.00-110.00%
BP230421C000200002023-02-08 11:56AM EST20.0018.6118.5018.65+1.91+11.44%1230.00%
BP230421C000220002022-12-05 1:32PM EST22.0013.4011.9012.000.00-3362,5250.00%
BP230421C000230002022-12-20 12:44PM EST23.0011.2012.6012.750.00-1210.00%
BP230421C000240002022-12-21 11:42AM EST24.0011.1011.4511.650.00-120.00%
BP230421C000250002023-02-08 11:53AM EST25.0013.5913.5513.65+3.05+28.94%12060.00%
BP230421C000260002023-02-07 9:53AM EST26.0010.8512.5012.650.00-75800.00%
BP230421C000270002022-11-28 9:46AM EST27.008.257.958.050.00-21300.00%
BP230421C000280002023-02-07 11:36AM EST28.009.2110.5510.700.00-86200.00%
BP230421C000290002023-02-03 1:08PM EST29.006.279.559.700.00-103440.00%
BP230421C000300002023-02-08 12:13PM EST30.008.758.558.70+1.29+17.29%98580.00%
BP230421C000310002023-02-08 12:26PM EST31.008.007.607.75+1.15+16.79%534924.41%
BP230421C000320002023-02-08 12:09PM EST32.006.806.706.75+0.80+13.33%171,53621.49%
BP230421C000330002023-02-08 9:34AM EST33.005.305.755.90+0.40+8.16%13,45626.76%
BP230421C000340002023-02-08 2:38PM EST34.005.124.905.00+0.79+18.24%195,36926.03%
BP230421C000350002023-02-08 2:40PM EST35.004.294.104.15+0.83+23.99%668,69925.44%
BP230421C000360002023-02-08 1:34PM EST36.003.653.353.45+0.83+29.43%746,96326.51%
BP230421C000370002023-02-08 2:38PM EST37.002.812.672.69+0.75+36.41%1985,70925.07%
BP230421C000380002023-02-08 2:50PM EST38.002.122.042.08+0.58+37.66%4625,82924.78%
BP230421C000390002023-02-08 2:59PM EST39.001.591.531.56+0.51+47.22%34817,82224.46%
BP230421C000400002023-02-08 3:14PM EST40.001.121.101.13+0.39+53.42%78210,71624.12%
BP230421C000410002023-02-08 1:13PM EST41.000.900.770.79+0.41+83.67%1742,29523.78%
BP230421C000420002023-02-08 1:53PM EST42.000.580.520.54+0.26+81.25%5171,37223.63%
BP230421C000430002023-02-08 1:25PM EST43.000.420.350.37+0.25+147.06%12429023.76%
BP230421C000440002023-02-08 2:01PM EST44.000.240.220.24+0.12+100.00%1095723.63%
BP230421C000450002023-02-08 3:02PM EST45.000.170.150.16+0.10+142.86%364,62623.83%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230421P000150002023-01-10 3:41PM EST15.000.030.000.020.00-277079.69%
BP230421P000170002023-01-23 11:51AM EST17.000.020.000.020.00-140869.53%
BP230421P000180002023-01-24 3:58PM EST18.000.030.000.020.00-273565.63%
BP230421P000190002023-02-01 3:32PM EST19.000.020.000.030.00-551563.28%
BP230421P000200002023-01-24 10:00AM EST20.000.050.000.030.00-5726059.38%
BP230421P000210002023-01-25 10:46AM EST21.000.050.000.030.00-11,10655.47%
BP230421P000220002023-01-30 12:41PM EST22.000.050.020.030.00-21,18354.69%
BP230421P000230002023-02-08 2:52PM EST23.000.030.020.03-0.04-57.14%1019950.78%
BP230421P000240002023-02-07 10:06AM EST24.000.040.030.040.00-523350.00%
BP230421P000250002023-02-07 10:02AM EST25.000.060.040.050.00-51,84247.85%
BP230421P000260002023-02-07 12:58PM EST26.000.050.050.060.00-340045.31%
BP230421P000270002023-02-07 3:19PM EST27.000.070.060.070.00-670442.77%
BP230421P000280002023-02-08 11:30AM EST28.000.090.080.09-0.01-10.00%411,70340.82%
BP230421P000290002023-02-07 11:11AM EST29.000.110.100.11-0.04-26.67%371,16138.48%
BP230421P000300002023-02-08 12:34PM EST30.000.130.140.15-0.04-23.53%12,88037.01%
BP230421P000310002023-02-06 3:28PM EST31.000.590.180.190.00-3032,95635.06%
BP230421P000320002023-02-08 10:12AM EST32.000.250.240.25-0.02-7.41%73,83933.35%
BP230421P000330002023-02-08 11:28AM EST33.000.350.330.35-0.01-2.78%257,24232.32%
BP230421P000340002023-02-08 3:17PM EST34.000.460.460.47-0.07-13.21%4685,10331.01%
BP230421P000350002023-02-08 1:47PM EST35.000.590.630.65-0.16-21.33%13514,17730.13%
BP230421P000360002023-02-08 3:02PM EST36.000.850.860.88-0.13-13.27%3254,90229.20%
BP230421P000370002023-02-08 2:30PM EST37.001.101.161.18-0.24-17.91%1331,24628.42%
BP230421P000380002023-02-08 12:59PM EST38.001.431.541.56-0.53-27.04%8582,24627.76%
BP230421P000390002023-02-08 2:30PM EST39.001.942.022.06-1.26-39.38%1221,19227.66%
BP230421P000400002023-02-08 3:03PM EST40.002.602.602.64-0.45-14.75%81490527.54%
BP230421P000410002023-02-08 12:37PM EST41.003.153.253.30-1.55-32.98%71813327.49%
BP230421P000420002023-02-07 3:47PM EST42.004.554.004.100.00-70858328.61%
BP230421P000430002023-02-08 11:17AM EST43.004.954.855.00-2.70-35.29%69230.76%
BP230421P000440002023-02-08 2:52PM EST44.005.755.805.90-3.70-39.15%224732.42%
BP230421P000450002022-12-08 10:09AM EST45.0010.7010.6510.750.00-8016296.31%