UK markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.27+0.29 (+0.83%)
At close: 01:00PM EST
35.24 -0.03 (-0.09%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221202C000350002022-11-25 12:59PM EST2022-12-020.660.640.67+0.07+11.86%678029.10%
BP221209C000350002022-11-25 12:55PM EST2022-12-090.900.890.94+0.09+11.11%547030.18%
BP221216C000350002022-11-25 12:51PM EST2022-12-161.141.131.17+0.08+7.55%1,047031.35%
BP221223C000350002022-11-25 11:06AM EST2022-12-231.391.271.33+0.25+21.93%6031.20%
BP221230C000350002022-11-25 12:55PM EST2022-12-301.431.421.46+0.12+9.16%3030.86%
BP230120C000350002022-11-25 12:58PM EST2023-01-201.831.811.88+0.11+6.40%170032.03%
BP230421C000350002022-11-25 12:24PM EST2023-04-213.143.003.10+0.25+8.65%10033.47%
BP230616C000350002022-11-25 12:58PM EST2023-06-163.533.503.65+0.13+3.82%69033.77%
BP240119C000350002022-11-25 12:26PM EST2024-01-195.154.955.15+0.25+5.10%99033.56%
BP241220C000350002022-11-25 10:13AM EST2024-12-206.546.206.55+0.30+4.81%1032.08%
BP250117C000350002022-11-25 12:03PM EST2025-01-176.556.256.65+0.20+3.15%31032.01%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221202P000350002022-11-25 12:49PM EST2022-12-020.370.360.39-0.19-33.93%600028.61%
BP221209P000350002022-11-25 12:57PM EST2022-12-090.620.590.63-0.32-34.04%18028.61%
BP221216P000350002022-11-25 12:25PM EST2022-12-160.780.810.84-0.21-21.21%42029.54%
BP221223P000350002022-11-25 12:24PM EST2022-12-230.910.920.96-0.32-26.02%12028.61%
BP221230P000350002022-11-25 10:35AM EST2022-12-301.021.021.06-0.83-44.86%2027.83%
BP230120P000350002022-11-25 12:47PM EST2023-01-201.351.321.39-0.15-10.00%78027.98%
BP230421P000350002022-11-25 12:51PM EST2023-04-212.552.482.57-0.08-3.04%8030.54%
BP230616P000350002022-11-25 12:02PM EST2023-06-163.053.003.10-0.20-6.15%659031.08%
BP230721P000350002022-11-25 12:06PM EST2023-07-213.213.203.30-0.29-8.29%95030.48%
BP240119P000350002022-11-25 11:33AM EST2024-01-194.254.254.35-0.15-3.41%49030.01%
BP241220P000350002022-11-15 1:22PM EST2024-12-206.105.455.700.00-1029.18%
BP250117P000350002022-11-23 2:56PM EST2025-01-175.755.505.750.00-1028.89%