UK markets close in 4 hours 59 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.79+0.30 (+0.80%)
At close: 04:00PM EDT
37.66 -0.13 (-0.34%)
Pre-market: 07:25AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240322C000280002024-02-15 4:05PM EDT28.007.858.3511.650.00-33195.31%
BP240322C000290002024-02-16 1:04PM EDT29.006.906.8510.000.00-27306.25%
BP240322C000340002024-02-06 10:30AM EDT34.002.100.000.000.00--10.00%
BP240322C000345002024-03-04 4:45PM EDT34.501.423.054.300.00-1198.44%
BP240322C000350002024-03-14 10:51AM EDT35.002.392.792.930.00-188351.95%
BP240322C000355002024-03-18 3:26PM EDT35.502.452.242.44+0.35+16.67%33055.08%
BP240322C000360002024-03-18 1:21PM EDT36.001.761.772.14+0.29+19.73%3254664.94%
BP240322C000365002024-03-18 3:54PM EDT36.501.371.321.42+0.29+26.85%6937035.55%
BP240322C000370002024-03-18 3:46PM EDT37.000.980.890.94+0.27+38.03%1011,00627.93%
BP240322C000375002024-03-18 3:54PM EDT37.500.550.520.56+0.13+30.95%10952525.39%
BP240322C000380002024-03-18 3:43PM EDT38.000.300.250.29+0.10+50.00%43091024.41%
BP240322C000385002024-03-18 3:18PM EDT38.500.110.100.13+0.03+37.50%27248724.22%
BP240322C000390002024-03-18 3:27PM EDT39.000.040.030.05+0.01+33.33%3661,32124.22%
BP240322C000395002024-03-18 11:54AM EDT39.500.020.000.02-0.01-33.33%175525.39%
BP240322C000400002024-03-15 1:52PM EDT40.000.010.000.010.00-6612927.34%
BP240322C000410002024-02-08 2:25PM EDT41.000.040.000.750.00--088.09%
BP240322C000420002024-03-12 9:30AM EDT42.000.010.000.010.00-112046.88%
BP240322C000430002024-02-09 4:38PM EDT43.000.040.002.130.00--120176.56%
BP240322C000450002024-03-15 1:45PM EDT45.000.010.000.010.00-129865.63%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240322P000290002024-02-08 1:45PM EDT29.000.020.000.400.00--15175.00%
BP240322P000300002024-03-11 10:31AM EDT30.000.010.000.010.00-102687.50%
BP240322P000310002024-03-11 9:56AM EDT31.000.030.000.010.00-505175.00%
BP240322P000315002024-03-12 9:53AM EDT31.500.020.000.230.00-20277114.45%
BP240322P000320002024-03-13 9:36AM EDT32.000.020.000.230.00-1124106.25%
BP240322P000325002024-03-18 3:05PM EDT32.500.010.000.22-0.02-66.67%19097.66%
BP240322P000330002024-03-11 9:55AM EDT33.000.040.000.230.00-309090.63%
BP240322P000335002024-03-15 2:12PM EDT33.500.010.000.230.00-212382.81%
BP240322P000340002024-03-18 3:38PM EDT34.000.010.000.02-0.01-50.00%44857652.34%
BP240322P000345002024-03-15 1:01PM EDT34.500.030.002.140.00-12156.54%
BP240322P000350002024-03-18 1:05PM EDT35.000.020.010.20-0.01-33.33%6275657.42%
BP240322P000355002024-03-18 3:53PM EDT35.500.020.010.16-0.01-33.33%94756.25%
BP240322P000360002024-03-18 3:32PM EDT36.000.030.010.14-0.01-25.00%2819145.31%
BP240322P000365002024-03-18 3:47PM EDT36.500.040.020.05-0.04-50.00%3528026.17%
BP240322P000370002024-03-18 3:36PM EDT37.000.070.070.09-0.10-58.82%15012022.66%
BP240322P000375002024-03-18 3:47PM EDT37.500.190.190.21-0.18-48.65%15214521.29%
BP240322P000380002024-03-18 2:18PM EDT38.000.430.420.45-1.78-80.54%202221.09%
BP240322P000390002024-03-14 10:58AM EDT39.001.771.161.330.00-31232.03%
BP240322P000400002024-03-13 2:09PM EDT40.002.632.122.250.00--735.55%