UK Markets close in 3 hrs 6 mins

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.38+0.10 (+0.32%)
At close: 04:00PM EDT
30.59 -0.79 (-2.52%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221021C000150002022-08-10 3:09PM EDT15.0015.7515.7516.65+2.95+23.05%-27228.52%
BP221021C000160002022-08-10 3:57PM EDT16.0014.7715.5515.65+3.97+36.76%-9201.95%
BP221021C000170002022-08-10 3:09PM EDT17.0013.7514.5514.70+3.60+35.47%-15190.63%
BP221021C000180002022-07-28 9:44AM EDT18.0010.5013.5513.700.00--8175.39%
BP221021C000190002022-08-01 9:50AM EDT19.0010.0012.6012.700.00--14164.65%
BP221021C000200002022-08-10 11:53AM EDT20.0011.5511.6511.75+1.75+17.86%18107157.03%
BP221021C000210002022-08-01 11:02AM EDT21.008.169.7510.750.00--32148.83%
BP221021C000220002022-08-11 12:02PM EDT22.009.609.709.80+1.95+25.49%3278135.16%
BP221021C000230002022-08-02 10:15AM EDT23.006.708.708.800.00-1020121.88%
BP221021C000240002022-08-10 11:48AM EDT24.006.847.757.90+0.78+12.87%4252115.43%
BP221021C000250002022-08-11 1:22PM EDT25.006.886.856.95+1.43+26.24%102,603108.01%
BP221021C000260002022-08-11 11:12AM EDT26.005.755.055.15+1.12+24.19%42,8280.00%
BP221021C000270002022-08-09 11:02AM EDT27.004.205.055.150.00-22,97493.36%
BP221021C000280002022-08-11 1:10PM EDT28.004.254.254.35+0.92+27.63%2385,32389.36%
BP221021C000290002022-08-11 1:44PM EDT29.003.523.452.83+0.87+32.83%295,31067.09%
BP221021C000300002022-08-11 1:41PM EDT30.002.802.752.80+0.71+33.97%6815,14378.52%
BP221021C000310002022-08-11 1:48PM EDT31.002.152.132.15+0.53+32.72%1236,73474.71%
BP221021C000320002022-08-11 1:48PM EDT32.001.621.611.62+0.45+38.46%20813,18072.17%
BP221021C000330002022-08-11 2:33PM EDT33.001.191.191.21+0.34+40.00%925,67070.80%
BP221021C000340002022-08-11 1:11PM EDT34.000.870.850.88+0.24+38.10%1,5836,12769.43%
BP221021C000350002022-08-10 9:30AM EDT35.000.440.430.460.00-1013,75660.16%
BP221021C000360002022-08-11 2:05PM EDT36.000.430.420.44+0.11+34.38%1326,25368.26%
BP221021C000370002022-08-10 9:30AM EDT37.000.250.210.23+0.02+8.70%63,00762.40%
BP221021C000380002022-08-09 9:58AM EDT38.000.210.210.16+0.05+31.25%19,04866.41%
BP221021C000390002022-08-09 1:54PM EDT39.000.140.110.13+0.01+7.69%155,51066.02%
BP221021C000400002022-08-11 10:54AM EDT40.000.100.080.100.00-1516,56467.97%
BP221021C000410002022-08-10 2:59PM EDT41.000.080.060.09+0.01+14.29%-5,68370.70%
BP221021C000420002022-08-08 9:30AM EDT42.000.080.050.070.00--1,46373.05%
BP221021C000430002022-07-21 3:57PM EDT43.000.050.040.070.00--1,35076.56%
BP221021C000440002022-08-01 3:55PM EDT44.000.050.030.090.00--73482.42%
BP221021C000450002022-08-08 11:14AM EDT45.000.030.020.050.00-784879.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221021P000150002022-08-09 2:22PM EDT15.000.060.050.070.00-100241173.44%
BP221021P000160002022-08-03 11:46AM EDT16.000.080.060.080.00-20853163.28%
BP221021P000170002022-07-28 12:08PM EDT17.000.080.070.09-0.06-42.86%1747153.91%
BP221021P000180002022-07-28 10:26AM EDT18.000.160.080.150.00-2339150.39%
BP221021P000190002022-08-09 12:04PM EDT19.000.080.090.12-0.03-27.27%1461135.16%
BP221021P000200002022-08-11 12:16PM EDT20.000.090.110.14-0.05-35.71%10789127.34%
BP221021P000210002022-08-05 9:35AM EDT21.000.200.110.150.00--1,435116.41%
BP221021P000220002022-08-11 10:45AM EDT22.000.130.170.18-0.06-31.58%1028,213112.11%
BP221021P000230002022-08-10 12:49PM EDT23.000.210.210.22-0.03-12.50%47,054105.66%
BP221021P000240002022-08-11 12:55PM EDT24.000.230.200.29-0.10-30.30%15,25097.27%
BP221021P000250002022-08-09 9:59AM EDT25.000.380.360.380.00-132,29796.68%
BP221021P000260002022-08-10 3:15PM EDT26.000.480.350.50-0.08-14.29%242,83588.28%
BP221021P000270002022-08-11 11:30AM EDT27.000.510.640.49-0.22-30.14%124,26784.47%
BP221021P000280002022-08-11 9:54AM EDT28.000.670.620.65-0.35-34.31%3587,59575.00%
BP221021P000290002022-08-11 2:03PM EDT29.000.840.841.18-0.45-34.88%46514,99078.52%
BP221021P000300002022-08-11 1:33PM EDT30.001.131.121.55-0.60-34.68%1016,75276.07%
BP221021P000310002022-08-11 12:10PM EDT31.001.571.491.52-0.66-29.60%1091,50764.84%
BP221021P000320002022-08-11 10:58AM EDT32.002.081.952.00-0.69-24.91%1251162.26%
BP221021P000330002022-08-11 11:07AM EDT33.002.682.522.57-2.79-51.01%10017559.81%
BP221021P000340002022-08-11 2:32PM EDT34.003.203.204.05-2.00-38.46%116975.39%
BP221021P000350002022-08-11 2:32PM EDT35.003.953.954.85-0.86-17.88%914976.47%
BP221021P000360002022-07-18 2:31PM EDT36.009.054.754.850.00--4251.95%
BP221021P000370002022-07-15 10:58AM EDT37.0010.755.655.750.00--17154.69%
BP221021P000380002022-07-15 10:49AM EDT38.0011.756.556.650.00--1646.09%
BP221021P000400002022-08-10 1:52PM EDT40.009.458.509.60-3.05-24.40%-11798.63%
BP221021P000430002022-07-19 9:38AM EDT43.0015.4511.5011.600.00--10.00%
BP221021P000440002022-07-05 10:37AM EDT44.0017.2514.4514.550.00--1202.64%