UK markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.38-0.11 (-0.31%)
At close: 04:00PM EST
35.25 -0.13 (-0.37%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240301C000350002024-02-23 3:45PM EST2024-03-010.610.600.63-0.19-23.75%10224822.95%
BP240308C000350002024-02-23 3:26PM EST2024-03-080.780.770.82-0.14-15.22%62523.05%
BP240315C000350002024-02-23 3:42PM EST2024-03-150.940.930.96-0.23-19.66%373,77222.95%
BP240322C000350002024-02-22 11:20AM EST2024-03-221.180.931.110.00-93423.78%
BP240328C000350002024-02-23 2:08PM EST2024-03-281.201.071.31-0.11-8.40%2426.27%
BP240405C000350002024-02-22 3:17PM EST2024-04-051.431.061.340.00-2424.22%
BP240419C000350002024-02-23 2:09PM EST2024-04-191.481.441.47-0.11-6.92%392,27623.34%
BP240517C000350002024-02-22 12:32PM EST2024-05-171.961.841.890.00-125225.29%
BP240621C000350002024-02-23 11:27AM EST2024-06-212.052.032.07-0.21-9.29%181,46023.49%
BP240719C000350002024-02-22 10:39AM EST2024-07-192.252.242.300.00-4035523.71%
BP240920C000350002024-02-21 10:42AM EST2024-09-202.922.472.740.00-393223.99%
BP241220C000350002024-02-23 9:37AM EST2024-12-203.332.853.40-0.12-3.48%661,03125.24%
BP250117C000350002024-02-23 12:42PM EST2025-01-173.553.453.55-0.05-1.39%12,56125.27%
BP260116C000350002024-02-23 2:23PM EST2026-01-165.004.905.10-0.11-2.15%62,44025.50%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP240301P000350002024-02-23 3:51PM EST2024-03-010.190.190.21+0.01+5.56%18132720.51%
BP240308P000350002024-02-23 3:58PM EST2024-03-080.350.320.35-0.06-14.63%4021619.53%
BP240315P000350002024-02-23 2:10PM EST2024-03-150.450.440.46+0.01+2.27%431,88319.24%
BP240322P000350002024-02-23 3:49PM EST2024-03-220.540.520.56-0.09-14.29%37826919.24%
BP240328P000350002024-02-23 3:47PM EST2024-03-280.600.540.69-0.08-11.76%136120.56%
BP240419P000350002024-02-23 3:49PM EST2024-04-190.790.780.80+0.05+6.76%4843,40017.97%
BP240517P000350002024-02-23 9:35AM EST2024-05-171.401.231.25+0.23+19.66%263721.41%
BP240621P000350002024-02-23 2:35PM EST2024-06-211.441.421.45+0.05+3.60%125,38020.48%
BP240719P000350002024-02-23 9:41AM EST2024-07-191.721.561.60+0.22+14.67%179220.12%
BP240920P000350002024-02-23 1:23PM EST2024-09-202.082.062.35+0.07+3.48%535123.90%
BP241018P000350002024-02-21 2:23PM EST2024-10-182.162.192.240.00--2621.47%
BP241220P000350002024-02-23 1:23PM EST2024-12-202.702.662.73-0.05-1.82%42,76022.96%
BP250117P000350002024-02-15 10:37AM EST2025-01-172.902.772.83-0.03-1.02%514,55322.72%
BP260116P000350002024-02-21 10:02AM EST2026-01-164.524.454.55+0.02+0.44%153724.65%