UK markets open in 6 hours 40 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.37-0.63 (-1.80%)
At close: 04:00PM EST
34.50 +0.13 (+0.38%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:36.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221209C000360002022-12-06 3:09PM EST2022-12-090.070.050.08-0.07-50.00%1,26293043.16%
BP221216C000360002022-12-06 3:47PM EST2022-12-160.250.230.27-0.10-28.57%2044,79836.43%
BP221223C000360002022-12-06 3:30PM EST2022-12-230.370.350.39-0.18-32.73%12660733.06%
BP221230C000360002022-12-06 12:34PM EST2022-12-300.500.460.50-0.21-29.58%433831.49%
BP230106C000360002022-12-06 1:33PM EST2023-01-060.530.580.65-0.28-34.57%1072931.93%
BP230113C000360002022-12-05 12:25PM EST2023-01-131.070.730.790.00-24032.32%
BP230120C000360002022-12-06 3:25PM EST2023-01-200.870.860.89-0.20-18.69%625,41531.93%
BP230421C000360002022-12-06 3:36PM EST2023-04-212.072.062.09-0.26-11.16%1025,29233.08%
BP230721C000360002022-12-06 10:08AM EST2023-07-213.202.832.92-0.15-4.48%933433.33%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221209P000360002022-12-06 3:09PM EST2022-12-091.661.591.71+0.41+32.80%7445143.36%
BP221216P000360002022-12-06 3:09PM EST2022-12-161.801.801.90+0.41+29.50%2765636.52%
BP221223P000360002022-12-01 11:32AM EST2022-12-231.001.871.970.00-410330.96%
BP221230P000360002022-12-06 3:27PM EST2022-12-302.041.982.05+0.84+70.00%89528.86%
BP230106P000360002022-12-05 2:25PM EST2023-01-061.722.082.160.00-2228.61%
BP230113P000360002022-12-02 10:14AM EST2023-01-131.672.182.270.00-5528.61%
BP230120P000360002022-12-06 3:15PM EST2023-01-202.352.262.33+0.40+20.51%762,86627.69%
BP230421P000360002022-12-06 2:49PM EST2023-04-213.453.403.50+0.30+9.52%221,17930.45%
BP230721P000360002022-12-06 3:45PM EST2023-07-214.204.154.25+0.30+7.69%428430.57%