Canada markets open in 47 minutes

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.89-0.30 (-0.85%)
At close: 04:00PM EDT
35.00 +0.11 (+0.32%)
Pre-Market: 08:41AM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP240621C000200002024-05-15 3:35PM EDT20.0017.7014.8516.300.00-970398.05%
BP240621C000230002024-05-24 11:41AM EDT23.0013.950.000.000.00-81810.00%
BP240621C000250002024-06-13 9:45AM EDT25.0010.250.000.000.00-270.00%
BP240621C000280002024-05-16 12:36PM EDT28.009.305.807.500.00-24192.38%
BP240621C000300002024-06-03 1:22PM EDT30.006.650.000.000.00-111580.00%
BP240621C000310002024-05-13 9:59AM EDT31.007.153.105.700.00-30119.53%
BP240621C000325002024-05-28 10:22AM EDT32.504.900.000.000.00-220.00%
BP240621C000330002024-06-12 10:05AM EDT33.003.150.000.000.00-201410.00%
BP240621C000335002024-06-14 3:15PM EDT33.501.390.000.000.00--200.00%
BP240621C000340002024-06-14 10:51AM EDT34.001.010.000.000.00-72930.00%
BP240621C000345002024-06-14 2:39PM EDT34.500.530.000.000.00-4013360.00%
BP240621C000350002024-06-14 3:58PM EDT35.000.330.000.000.00-2088820.78%
BP240621C000355002024-06-14 3:53PM EDT35.500.160.000.000.00-4743,2676.25%
BP240621C000360002024-06-14 3:42PM EDT36.000.070.000.000.00-201,0526.25%
BP240621C000365002024-06-14 3:34PM EDT36.500.040.000.000.00-14161712.50%
BP240621C000370002024-06-14 3:33PM EDT37.000.040.000.000.00-136,94312.50%
BP240621C000375002024-06-14 2:14PM EDT37.500.030.000.000.00-399212.50%
BP240621C000380002024-06-14 2:31PM EDT38.000.020.000.000.00-353,51225.00%
BP240621C000385002024-06-14 9:39AM EDT38.500.020.000.000.00-2153525.00%
BP240621C000390002024-06-14 2:04PM EDT39.000.020.000.000.00-212,45125.00%
BP240621C000395002024-06-03 2:59PM EDT39.500.040.000.000.00-93125.00%
BP240621C000400002024-06-14 3:07PM EDT40.000.020.000.000.00-4710,93525.00%
BP240621C000405002024-06-14 2:27PM EDT40.500.010.000.000.00--3525.00%
BP240621C000410002024-06-14 1:59PM EDT41.000.020.000.000.00-504,90025.00%
BP240621C000415002024-06-03 9:30AM EDT41.500.020.000.000.00-2250.00%
BP240621C000420002024-06-14 1:20PM EDT42.000.010.000.000.00-28,90250.00%
BP240621C000430002024-06-11 3:09PM EDT43.000.010.000.000.00-111,63450.00%
BP240621C000440002024-06-11 9:41AM EDT44.000.010.000.000.00-19550.00%
BP240621C000450002024-06-11 12:43PM EDT45.000.020.000.000.00-34,55250.00%
BP240621C000460002024-06-10 9:56AM EDT46.000.010.000.000.00-1023350.00%
BP240621C000470002024-05-16 11:24AM EDT47.000.020.000.370.00-120941160.94%
BP240621C000500002024-06-07 3:06PM EDT50.000.010.000.000.00-61,04950.00%
BP240621C000550002024-05-17 12:26PM EDT55.000.010.001.260.00-134291.99%
BP240621C000600002024-04-02 11:10AM EDT60.000.010.010.030.00-20547185.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP240621P000200002024-05-20 1:25PM EDT20.000.020.000.000.00-182050.00%
BP240621P000230002024-04-30 10:16AM EDT23.000.010.000.750.00-1,4405,068267.58%
BP240621P000250002024-06-04 12:10PM EDT25.000.010.000.000.00-752,03050.00%
BP240621P000280002024-06-11 3:52PM EDT28.000.010.000.000.00-2054850.00%
BP240621P000290002024-06-13 12:35PM EDT29.000.020.000.000.00-797950.00%
BP240621P000300002024-06-14 3:09PM EDT30.000.010.000.000.00-471,48325.00%
BP240621P000310002024-06-14 3:31PM EDT31.000.020.000.000.00-9120525.00%
BP240621P000315002024-06-14 12:58PM EDT31.500.030.000.000.00--425.00%
BP240621P000320002024-06-12 2:00PM EDT32.000.600.000.000.00-418325.00%
BP240621P000325002024-06-14 3:31PM EDT32.500.030.000.000.00-8029412.50%
BP240621P000330002024-06-14 1:32PM EDT33.000.050.000.000.00-86,21212.50%
BP240621P000335002024-06-14 12:49PM EDT33.500.070.000.000.00-162412.50%
BP240621P000340002024-06-14 3:27PM EDT34.000.120.000.000.00-835566.25%
BP240621P000345002024-06-14 3:26PM EDT34.500.250.000.000.00-2116593.13%
BP240621P000350002024-06-14 3:54PM EDT35.000.400.000.000.00-1,2766,4450.00%
BP240621P000355002024-06-14 3:56PM EDT35.500.720.000.000.00-851,1320.00%
BP240621P000360002024-06-14 3:01PM EDT36.001.270.000.000.00-612,0870.00%
BP240621P000365002024-06-14 11:52AM EDT36.501.680.000.000.00-11,3680.00%
BP240621P000370002024-06-14 3:26PM EDT37.002.210.000.000.00-617,2370.00%
BP240621P000375002024-06-12 10:03AM EDT37.501.440.000.000.00-63610.00%
BP240621P000380002024-06-14 1:16PM EDT38.003.200.000.000.00-322930.00%
BP240621P000385002024-06-05 11:08AM EDT38.503.230.000.000.00-43870.00%
BP240621P000390002024-06-13 9:40AM EDT39.003.680.000.000.00-100.00%
BP240621P000400002024-06-13 2:23PM EDT40.004.800.000.000.00-17090.00%
BP240621P000405002024-05-31 3:59PM EDT40.502.920.000.000.00-100.00%
BP240621P000410002024-05-30 2:40PM EDT41.004.200.000.000.00-17000.00%
BP240621P000415002024-05-23 9:43AM EDT41.504.450.000.000.00--00.00%
BP240621P000420002024-05-23 9:43AM EDT42.004.950.000.000.00-8100.00%
BP240621P000430002024-05-28 1:21PM EDT43.005.650.000.000.00-8200.00%
BP240621P000440002024-05-28 1:21PM EDT44.006.650.000.000.00-8200.00%
BP240621P000450002024-05-15 9:37AM EDT45.007.759.2510.500.00-10171.88%
BP240621P000460002024-05-28 1:21PM EDT46.008.650.000.000.00-8200.00%
BP240621P000470002024-05-28 1:21PM EDT47.009.650.000.000.00-8200.00%
BP240621P000500002024-01-24 4:06PM EDT50.0015.7513.7015.550.00-30226.17%
BP240621P000550002024-05-28 1:21PM EDT55.0017.650.000.000.00-8200.00%
BP240621P000600002024-05-28 1:21PM EDT60.0022.650.000.000.00-8200.00%