UK markets open in 47 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.06-0.20 (-0.54%)
At close: 04:00PM EDT
37.06 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240621C000200002024-05-15 3:35PM EDT20.0017.700.000.000.00-9700.00%
BP240621C000250002024-05-21 12:03PM EDT25.0012.300.000.000.00-200.00%
BP240621C000280002024-05-16 12:36PM EDT28.009.300.000.000.00-200.00%
BP240621C000300002024-05-16 10:24AM EDT30.007.450.000.000.00-6500.00%
BP240621C000310002024-05-13 9:59AM EDT31.007.150.000.000.00-300.00%
BP240621C000330002024-05-16 9:52AM EDT33.004.440.000.000.00-5200.00%
BP240621C000340002024-04-19 2:31PM EDT34.004.710.000.000.00-100.00%
BP240621C000350002024-05-20 9:52AM EDT35.002.770.000.000.00-100.00%
BP240621C000360002024-05-17 2:54PM EDT36.002.010.000.000.00-2000.00%
BP240621C000370002024-05-21 2:45PM EDT37.000.900.000.000.00-3900.00%
BP240621C000380002024-05-21 3:49PM EDT38.000.410.000.000.00-3203.13%
BP240621C000390002024-05-21 3:52PM EDT39.000.180.000.000.00-3106.25%
BP240621C000400002024-05-21 3:32PM EDT40.000.080.000.000.00-5206.25%
BP240621C000410002024-05-21 3:56PM EDT41.000.050.000.000.00-31206.25%
BP240621C000420002024-05-21 2:31PM EDT42.000.040.000.000.00-15012.50%
BP240621C000430002024-05-17 9:39AM EDT43.000.040.000.000.00-3012.50%
BP240621C000440002024-05-10 11:24AM EDT44.000.040.000.000.00-201012.50%
BP240621C000450002024-05-17 10:53AM EDT45.000.030.000.000.00-5012.50%
BP240621C000460002024-05-09 11:42AM EDT46.000.020.000.000.00-100012.50%
BP240621C000470002024-05-16 11:24AM EDT47.000.020.000.000.00-120025.00%
BP240621C000500002024-05-20 9:47AM EDT50.000.010.000.000.00-1025.00%
BP240621C000550002024-05-17 12:26PM EDT55.000.010.000.000.00-1025.00%
BP240621C000600002024-04-02 11:10AM EDT60.000.010.010.030.00-2054767.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240621P000200002024-05-20 1:25PM EDT20.000.020.000.000.00-1050.00%
BP240621P000230002024-04-30 10:16AM EDT23.000.010.000.000.00-1,440050.00%
BP240621P000250002024-04-23 10:55AM EDT25.000.030.000.000.00-1025.00%
BP240621P000280002024-05-07 3:04PM EDT28.000.030.000.000.00-2025.00%
BP240621P000300002024-05-16 9:30AM EDT30.000.020.000.000.00-1012.50%
BP240621P000310002024-05-16 2:06PM EDT31.000.040.000.000.00-100012.50%
BP240621P000320002024-05-21 12:19PM EDT32.000.040.000.000.00-1012.50%
BP240621P000330002024-05-21 3:22PM EDT33.000.050.000.000.00-1012.50%
BP240621P000340002024-05-20 12:17PM EDT34.000.060.000.000.00-34906.25%
BP240621P000350002024-05-21 2:38PM EDT35.000.120.000.000.00-1706.25%
BP240621P000360002024-05-21 3:22PM EDT36.000.260.000.000.00-12903.13%
BP240621P000370002024-05-21 3:52PM EDT37.000.600.000.000.00-3200.20%
BP240621P000380002024-05-21 1:33PM EDT38.001.120.000.000.00-9500.00%
BP240621P000390002024-05-20 10:39AM EDT39.001.630.000.000.00-300.00%
BP240621P000400002024-05-20 1:20PM EDT40.002.710.000.000.00-400.00%
BP240621P000410002024-05-20 12:15PM EDT41.003.610.000.000.00-100.00%
BP240621P000420002024-05-16 3:25PM EDT42.004.900.000.000.00-53000.00%
BP240621P000430002024-05-15 9:37AM EDT43.005.750.000.000.00-100.00%
BP240621P000450002024-05-15 9:37AM EDT45.007.750.000.000.00-100.00%
BP240621P000470002024-02-06 11:52AM EDT47.0011.2010.4510.600.00-10072.95%
BP240621P000500002024-01-24 4:06PM EDT50.0015.7513.7015.550.00-30121.88%
BP240621P000550002024-01-24 1:32PM EDT55.0020.7019.4019.800.00-20141.55%
BP240621P000600002024-01-22 3:02PM EDT60.0025.9023.3525.150.00-30147.36%