UK Markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.32+0.07 (+0.19%)
At close: 04:00PM EST
36.36 +0.04 (+0.11%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP241220C000150002022-08-08 11:06AM EST15.0015.2516.5017.050.00-19980.00%
BP241220C000180002022-08-11 9:00AM EST18.0013.7813.9513.45+2.19+18.90%11900.00%
BP241220C000200002022-08-04 11:40AM EST20.0010.4512.2012.650.00-53,0900.00%
BP241220C000230002022-07-21 10:23AM EST23.006.9510.1010.500.00--7390.00%
BP241220C000250002022-08-03 8:48AM EST25.007.878.709.300.00-26100.00%
BP241220C000270002022-08-10 12:41PM EST27.007.257.658.10+0.70+10.69%53460.00%
BP241220C000300002022-08-11 9:07AM EST30.006.256.155.95+0.50+8.70%25890.00%
BP241220C000320002022-08-11 11:17AM EST32.005.505.455.50+0.60+12.24%12592315.11%
BP241220C000350002022-08-11 8:43AM EST35.004.254.404.10+0.41+10.68%8984517.38%
BP241220C000370002022-08-11 11:30AM EST37.003.803.754.00+0.40+11.76%38821.57%
BP241220C000400002022-08-11 12:14PM EST40.003.002.922.78+0.25+9.09%23448420.95%
BP241220C000420002022-08-08 8:34AM EST42.002.302.352.800.00--15524.08%
BP241220C000450002022-08-11 11:43AM EST45.002.101.902.29+0.40+23.53%601,08325.24%
BP241220C000500002022-08-04 2:49PM EST50.001.141.191.690.00--2026.97%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP241220P000150002022-08-04 8:32AM EST15.001.010.670.940.00--1,27551.47%
BP241220P000180002022-08-05 1:44PM EST18.001.631.181.480.00-127551.51%
BP241220P000200002022-08-11 8:36AM EST20.001.831.501.91-0.37-16.82%16250.00%
BP241220P000230002022-08-10 8:38AM EST23.002.872.282.78-0.73-20.28%228148.80%
BP241220P000250002022-08-09 9:02AM EST25.003.692.963.400.00-43,34247.62%
BP241220P000270002022-08-05 8:52AM EST27.004.803.654.400.00--1848.60%
BP241220P000300002022-08-11 11:12AM EST30.005.605.255.65-0.45-7.44%194447.29%
BP241220P000320002022-08-11 8:35AM EST32.006.706.207.15-0.51-7.07%14474049.79%
BP241220P000350002022-08-11 11:13AM EST35.008.257.758.50-3.08-27.18%52847.55%
BP241220P000400002022-07-15 10:18AM EST40.0015.1711.1011.800.00--58247.91%
BP241220P000420002022-07-01 1:08PM EST42.0015.8514.2514.550.00--18654.03%
BP241220P000450002022-08-11 11:11AM EST45.0015.4514.4515.65-2.20-12.46%121,11549.30%
BP241220P000500002022-08-10 10:32AM EST50.0020.4019.0019.65-0.80-3.77%25332350.11%