UK markets open in 7 hours 24 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.99+0.03 (+0.09%)
At close: 04:00PM EST
34.99 0.00 (0.00%)
After hours: 07:28PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240301C000250002024-02-06 1:41PM EST25.0011.369.3510.250.00-10459.38%
BP240301C000320002024-02-29 12:39PM EST32.002.982.443.75-0.42-12.35%30132131.25%
BP240301C000330002024-01-26 9:56AM EST33.002.752.212.870.00-10184.77%
BP240301C000335002024-02-23 3:50PM EST33.501.981.381.740.00-293269.53%
BP240301C000340002024-02-26 11:28AM EST34.000.930.841.20-0.52-35.86%70479.69%
BP240301C000345002024-02-29 10:16AM EST34.500.670.430.57-0.03-4.29%911334.77%
BP240301C000350002024-02-29 3:57PM EST35.000.170.130.19-0.09-34.62%17731926.56%
BP240301C000355002024-02-29 3:59PM EST35.500.030.020.03-0.03-50.00%5001,53124.61%
BP240301C000360002024-02-29 2:45PM EST36.000.010.010.03-0.02-66.67%431,81039.84%
BP240301C000365002024-02-29 3:25PM EST36.500.010.000.02-0.01-50.00%6091449.22%
BP240301C000370002024-02-29 3:15PM EST37.000.010.000.030.00-9791158.59%
BP240301C000375002024-02-27 2:16PM EST37.500.020.000.020.00-4613665.63%
BP240301C000380002024-02-29 3:45PM EST38.000.020.000.03+0.01+100.00%243581.25%
BP240301C000385002024-02-21 9:30AM EST38.500.010.000.110.00-333115.63%
BP240301C000390002024-02-26 2:35PM EST39.000.030.000.000.00-27228650.00%
BP240301C000400002024-02-20 9:30AM EST40.000.020.000.110.00-163150.78%
BP240301C000410002024-02-15 9:30AM EST41.000.020.000.170.00-190188.28%
BP240301C000420002024-01-23 9:36AM EST42.000.040.000.000.00-15015050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240301P000290002024-02-06 1:00PM EST29.000.040.001.200.00-14383.59%
BP240301P000300002024-02-27 10:06AM EST30.000.010.000.010.00-20174118.75%
BP240301P000305002024-02-14 2:25PM EST30.500.030.000.750.00-2525262.89%
BP240301P000310002024-02-26 1:31PM EST31.000.010.000.750.00-1127241.41%
BP240301P000315002024-02-15 3:16PM EST31.500.020.000.010.00-16587.50%
BP240301P000320002024-02-27 9:47AM EST32.000.010.000.010.00-38875.00%
BP240301P000325002024-02-14 3:28PM EST32.500.070.000.010.00-3362.50%
BP240301P000330002024-02-26 10:12AM EST33.000.010.000.010.00-524051.56%
BP240301P000335002024-02-23 3:28PM EST33.500.020.000.010.00-787545.31%
BP240301P000340002024-02-29 2:44PM EST34.000.020.010.020.00-512436.72%
BP240301P000345002024-02-29 3:21PM EST34.500.050.040.05-0.02-28.57%3438628.91%
BP240301P000350002024-02-29 3:41PM EST35.000.190.150.33-0.06-24.00%15590544.53%
BP240301P000355002024-02-29 3:26PM EST35.500.610.500.69+0.06+10.91%991,93651.95%
BP240301P000360002024-02-29 3:14PM EST36.001.110.821.27+0.12+12.12%498886.72%
BP240301P000365002024-02-29 10:07AM EST36.501.361.331.81+0.21+18.26%1164.06%
BP240301P000370002024-02-29 2:53PM EST37.002.091.762.24+0.16+8.29%23119.53%
BP240301P000375002024-02-26 9:53AM EST37.502.052.412.880.00-10114.84%
BP240301P000380002024-02-20 1:47PM EST38.002.662.783.750.00-40158.59%