BP - BP p.l.c.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP200403C000140002020-03-19 3:24PM EDT14.004.250.000.000.00-200.00%
BP200403C000150002020-03-20 5:39PM EDT15.003.080.000.000.00--00.00%
BP200403C000160002020-03-18 3:48PM EDT16.002.800.000.000.00-2000.00%
BP200403C000170002020-03-23 3:16PM EDT17.005.550.000.000.00-2400.00%
BP200403C000180002020-04-02 10:10AM EDT18.007.800.000.000.00-400.00%
BP200403C000185002020-04-01 11:32AM EDT18.506.500.000.000.00-200.00%
BP200403C000190002020-04-02 3:54PM EDT19.007.010.000.000.00-4200.00%
BP200403C000200002020-04-02 2:03PM EDT20.005.450.000.000.00-4300.00%
BP200403C000210002020-04-02 11:36AM EDT21.005.180.000.000.00-2500.00%
BP200403C000215002020-04-02 11:06AM EDT21.505.100.000.000.00-2500.00%
BP200403C000220002020-04-02 11:06AM EDT22.004.600.000.000.00-2000.00%
BP200403C000225002020-04-02 3:36PM EDT22.503.320.000.000.00-2800.00%
BP200403C000230002020-04-02 3:54PM EDT23.002.860.000.000.00-4400.00%
BP200403C000235002020-04-02 3:23PM EDT23.502.350.000.000.00-3700.00%
BP200403C000240002020-04-02 3:50PM EDT24.002.230.000.000.00-16400.00%
BP200403C000250002020-04-02 3:31PM EDT25.001.100.000.000.00-26500.00%
BP200403C000255002020-04-02 2:47PM EDT25.500.660.000.000.00-47700.00%
BP200403C000260002020-04-02 3:59PM EDT26.000.630.000.000.00-1,25900.00%
BP200403C000265002020-04-02 3:59PM EDT26.500.430.000.000.00-482012.50%
BP200403C000270002020-04-02 3:50PM EDT27.000.280.000.000.00-1,600025.00%
BP200403C000275002020-04-02 1:46PM EDT27.500.160.000.000.00-209025.00%
BP200403C000280002020-04-02 3:57PM EDT28.000.110.000.000.00-1,460050.00%
BP200403C000285002020-04-02 3:58PM EDT28.500.090.000.000.00-44050.00%
BP200403C000295002020-04-02 3:58PM EDT29.500.030.000.000.00-35050.00%
BP200403C000300002020-04-02 12:52PM EDT30.000.040.000.000.00-700050.00%
BP200403C000305002020-04-02 10:37AM EDT30.500.050.000.000.00-1050.00%
BP200403C000310002020-04-02 10:38AM EDT31.000.040.030.000.00-1510159.38%
BP200403C000315002020-03-31 1:39PM EDT31.500.010.000.000.00-23050.00%
BP200403C000320002020-04-02 10:35AM EDT32.000.010.000.000.00-2050.00%
BP200403C000325002020-04-02 12:04PM EDT32.500.050.060.000.00-60215.63%
BP200403C000330002020-03-23 12:34PM EDT33.000.150.000.000.00-1050.00%
BP200403C000335002020-04-02 10:56AM EDT33.500.010.000.000.00-11050.00%
BP200403C000340002020-03-10 3:28PM EDT34.001.690.520.000.00-560385.94%
BP200403C000345002020-04-02 10:37AM EDT34.500.010.210.000.00-10326.56%
BP200403C000350002020-03-25 3:40PM EDT35.000.050.000.000.00-17050.00%
BP200403C000355002020-03-10 3:22PM EDT35.500.120.240.000.00-40360.94%
BP200403C000360002020-03-23 12:02PM EDT36.000.090.000.000.00-3050.00%
BP200403C000365002020-03-09 9:52AM EDT36.500.300.060.000.00-20304.69%
BP200403C000370002020-03-31 11:47AM EDT37.000.010.000.000.00-1,095050.00%
BP200403C000375002020-03-06 12:53PM EDT37.500.090.000.000.00-4050.00%
BP200403C000380002020-03-25 2:04PM EDT38.000.150.000.000.00-1050.00%
BP200403C000400002020-02-25 11:26AM EDT40.000.150.000.630.00-26567.97%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP200403P000020002020-03-23 2:20PM EDT2.000.020.000.000.00--050.00%
BP200403P000060002020-03-20 5:39PM EDT6.000.090.000.000.00-2050.00%
BP200403P000080002020-03-20 5:39PM EDT8.000.28-0.000.00--050.00%
BP200403P000100002020-03-26 3:57PM EDT10.000.030.000.000.00-1050.00%
BP200403P000110002020-03-20 10:22AM EDT11.000.130.000.000.00-2050.00%
BP200403P000130002020-03-30 9:30AM EDT13.000.050.000.000.00-1050.00%
BP200403P000140002020-03-25 2:29PM EDT14.000.100.000.000.00-10050.00%
BP200403P000150002020-04-01 12:25PM EDT15.000.010.000.000.00-12050.00%
BP200403P000160002020-04-02 10:36AM EDT16.000.010.010.000.00-100350.00%
BP200403P000170002020-04-02 9:58AM EDT17.000.010.000.000.00-20100.00%
BP200403P000180002020-04-02 11:13AM EDT18.000.010.000.000.00-1050.00%
BP200403P000185002020-03-31 1:40PM EDT18.500.080.000.000.00-13050.00%
BP200403P000190002020-04-02 12:40PM EDT19.000.010.000.000.00-12050.00%
BP200403P000200002020-04-02 11:38AM EDT20.000.030.000.000.00-64050.00%
BP200403P000210002020-04-02 3:54PM EDT21.000.040.000.000.00-3050.00%
BP200403P000215002020-04-02 3:53PM EDT21.500.040.000.000.00-76050.00%
BP200403P000220002020-04-02 3:22PM EDT22.000.040.000.000.00-28050.00%
BP200403P000225002020-04-02 3:03PM EDT22.500.060.000.000.00-150050.00%
BP200403P000230002020-04-02 2:28PM EDT23.000.100.000.000.00-400050.00%
BP200403P000235002020-04-02 3:07PM EDT23.500.100.000.000.00-89050.00%
BP200403P000240002020-04-02 3:58PM EDT24.000.120.000.000.00-319050.00%
BP200403P000250002020-04-02 3:58PM EDT25.000.280.000.000.00-560025.00%
BP200403P000255002020-04-02 3:49PM EDT25.500.490.000.000.00-231012.50%
BP200403P000260002020-04-02 3:56PM EDT26.000.590.000.000.00-39101.56%
BP200403P000265002020-04-02 3:58PM EDT26.500.890.000.000.00-3200.00%
BP200403P000270002020-04-02 1:18PM EDT27.001.580.000.000.00-15400.00%
BP200403P000275002020-04-02 1:44PM EDT27.502.000.000.000.00-3600.00%
BP200403P000280002020-04-02 10:46AM EDT28.001.480.000.000.00-2700.00%
BP200403P000285002020-04-02 9:52AM EDT28.503.040.000.000.00-200.00%
BP200403P000295002020-03-06 1:13PM EDT29.5011.200.000.000.00-600.00%
BP200403P000300002020-04-02 11:00AM EDT30.003.080.000.000.00-900.00%
BP200403P000305002020-03-23 3:09PM EDT30.5012.100.000.000.00-200.00%
BP200403P000310002020-03-20 3:21PM EDT31.0010.100.000.000.00-300.00%
BP200403P000315002020-03-16 3:16PM EDT31.5012.450.000.000.00-3200.00%
BP200403P000320002020-04-01 2:22PM EDT32.007.430.000.000.00-100.00%
BP200403P000325002020-03-24 11:29AM EDT32.5011.500.000.000.00-500.00%
BP200403P000330002020-03-25 1:15PM EDT33.008.830.000.000.00-800.00%
BP200403P000335002020-03-03 10:35AM EDT33.501.865.658.300.00-140536.33%
BP200403P000340002020-03-12 3:48PM EDT34.0016.760.000.000.00-700.00%
BP200403P000345002020-02-27 12:07PM EDT34.502.749.8513.200.00-33241,035.16%
BP200403P000350002020-03-06 11:26AM EDT35.003.958.1011.500.00-300589.06%
BP200403P000355002020-03-26 1:37PM EDT35.502.809.8510.400.00-22558.98%
BP200403P000360002020-03-25 11:35AM EDT36.0012.000.000.000.00-100.00%
BP200403P000365002020-03-27 4:28AM EDT36.501.5811.5516.350.00-2201,193.36%
BP200403P000370002020-03-02 3:35PM EDT37.0011.0412.4512.800.00-25848.05%
BP200403P000375002020-03-27 4:28AM EDT37.501.7812.5517.350.00--01,229.69%
BP200403P000380002020-02-19 12:16PM EDT38.0012.0219.2021.850.00-572,190.23%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more