UK markets close in 1 hour 6 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.47-0.68 (-1.93%)
As of 10:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230210C000240002023-02-06 9:40AM EST24.0010.8510.4511.35-1.35-11.07%17249.22%
BP230210C000250002023-01-12 9:59AM EST25.0010.209.2010.450.00--4215.63%
BP230210C000260002023-02-03 3:36PM EST26.009.208.558.850.00-1414173.83%
BP230210C000270002023-02-03 1:04PM EST27.008.107.308.250.00-5249167.58%
BP230210C000280002023-02-03 1:08PM EST28.007.056.507.200.00-128109158.59%
BP230210C000290002023-02-03 9:56AM EST29.006.555.555.700.00-2020107.42%
BP230210C000295002023-02-03 9:57AM EST29.506.155.005.550.00-33120.31%
BP230210C000300002023-02-06 9:51AM EST30.004.824.555.10-0.93-16.17%636116.80%
BP230210C000305002023-02-03 9:57AM EST30.505.153.904.700.00-1212104.49%
BP230210C000310002023-01-27 3:08PM EST31.005.493.553.700.00-616474.61%
BP230210C000315002023-01-24 11:08AM EST31.503.902.773.400.00--360.94%
BP230210C000320002023-02-02 2:12PM EST32.003.152.373.150.00-2872.07%
BP230210C000325002023-01-30 11:27AM EST32.504.101.732.420.00--375.78%
BP230210C000330002023-02-03 1:06PM EST33.002.191.741.92-0.11-4.78%149958.01%
BP230210C000335002023-02-06 9:44AM EST33.501.421.371.45-1.02-41.80%3124152.73%
BP230210C000340002023-02-03 1:55PM EST34.001.481.001.450.00-11816060.84%
BP230210C000345002023-02-06 10:04AM EST34.500.780.700.76-0.36-31.58%6114348.15%
BP230210C000350002023-02-06 10:07AM EST35.000.500.470.50-0.32-39.02%1,6334,05145.31%
BP230210C000355002023-02-06 10:05AM EST35.500.320.300.35-0.20-38.46%1311,18846.29%
BP230210C000360002023-02-06 10:08AM EST36.000.210.190.22-0.16-43.24%1471,82045.51%
BP230210C000365002023-02-06 10:06AM EST36.500.120.110.13-0.11-47.83%941,82744.92%
BP230210C000370002023-02-06 10:04AM EST37.000.090.070.09-0.06-40.00%2531,47546.88%
BP230210C000375002023-02-06 10:05AM EST37.500.050.050.06-0.05-50.00%13233948.05%
BP230210C000380002023-02-06 10:08AM EST38.000.030.030.04-0.04-57.14%8276949.61%
BP230210C000385002023-02-06 10:00AM EST38.500.030.020.05-0.01-25.00%520653.13%
BP230210C000390002023-02-06 9:46AM EST39.000.040.010.04+0.01+33.33%131,16654.69%
BP230210C000395002023-02-06 9:55AM EST39.500.030.010.05-0.07-70.00%3151661.72%
BP230210C000400002023-02-06 10:03AM EST40.000.020.000.020.00-3138056.25%
BP230210C000405002023-02-01 3:56PM EST40.500.010.000.070.00--472.66%
BP230210C000410002023-01-30 9:35AM EST41.000.030.000.070.00-21576.95%
BP230210C000420002023-01-20 2:24PM EST42.000.020.000.060.00-401083.59%
BP230210C000430002023-02-03 11:44AM EST43.000.010.000.060.00-211492.19%
BP230210C000450002023-01-30 10:50AM EST45.000.020.000.260.00--10137.89%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230210P000260002023-02-02 3:21PM EST26.000.010.000.480.00-191175.78%
BP230210P000270002023-02-06 10:04AM EST27.000.010.010.05-0.01-50.00%134103.13%
BP230210P000280002023-02-06 10:05AM EST28.000.020.020.030.00-2212787.50%
BP230210P000290002023-02-06 10:05AM EST29.000.030.030.04-0.01-25.00%7712278.91%
BP230210P000295002023-02-06 10:05AM EST29.500.040.040.05-0.01-20.00%142775.78%
BP230210P000300002023-02-06 9:45AM EST30.000.050.050.06+0.01+25.00%927871.88%
BP230210P000305002023-02-06 9:52AM EST30.500.070.060.080.00-102367.97%
BP230210P000310002023-02-06 9:52AM EST31.000.070.070.09-0.02-22.22%65962.89%
BP230210P000315002023-02-03 3:58PM EST31.500.090.080.100.00-4557.03%
BP230210P000320002023-02-06 10:07AM EST32.000.110.110.12+0.01+10.00%13119752.93%
BP230210P000325002023-02-06 10:02AM EST32.500.140.140.15+0.01+7.69%1316548.83%
BP230210P000330002023-02-06 10:08AM EST33.000.210.200.22+0.05+31.25%5138746.48%
BP230210P000335002023-02-06 10:05AM EST33.500.300.290.32+0.07+30.43%4430744.14%
BP230210P000340002023-02-06 10:06AM EST34.000.430.440.49+0.11+34.38%8066843.75%
BP230210P000345002023-02-06 10:07AM EST34.500.660.640.70+0.19+40.43%1,0491,53742.58%
BP230210P000350002023-02-06 10:05AM EST35.000.910.870.94+0.26+40.00%282,40439.45%
BP230210P000355002023-02-03 3:14PM EST35.500.981.221.45+0.07+7.69%297451.17%
BP230210P000360002023-02-03 3:53PM EST36.001.251.231.680.00-3917,80639.26%
BP230210P000365002023-02-06 9:42AM EST36.501.861.982.08+0.27+16.98%75734.38%
BP230210P000370002023-02-03 2:23PM EST37.002.022.492.580.00-8112440.63%
BP230210P000375002023-02-03 9:50AM EST37.502.192.823.050.00-3838.67%
BP230210P000380002023-02-02 2:42PM EST38.003.103.303.950.00-1759.77%
BP230210P000405002023-01-31 9:30AM EST40.504.605.456.200.00--0100.39%