Canada Markets open in 4 hrs 18 mins

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.29-0.14 (-0.51%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220121C000030002021-06-16 8:58AM EST3.0025.1023.8025.800.00-511432.81%
BP220121C000050002021-05-05 2:11PM EST5.0020.0022.3022.700.00-250263.67%
BP220121C000080002020-11-04 3:23PM EST8.009.550.000.000.00-100.00%
BP220121C000100002021-06-17 11:15AM EST10.0017.0017.0517.350.00-188127.73%
BP220121C000130002020-11-10 9:31AM EST13.006.700.000.000.00-2000.00%
BP220121C000150002021-06-24 10:15AM EST15.0012.2312.1512.35+1.03+9.20%304,95579.69%
BP220121C000180002020-11-10 3:36PM EST18.003.400.000.000.00-45300.00%
BP220121C000190002021-06-15 9:00AM EST19.009.458.208.450.00-29430862.70%
BP220121C000200002021-06-24 10:31AM EST20.007.457.307.50-0.35-4.49%312,17150.98%
BP220121C000210002021-06-23 8:38AM EST21.006.806.406.550.00-1741250.20%
BP220121C000220002021-06-24 10:15AM EST22.005.675.605.75+0.67+13.40%4526753.61%
BP220121C000230002021-06-24 10:00AM EST23.004.854.804.95+0.15+3.19%2516,10953.52%
BP220121C000240002021-06-23 1:53PM EST24.004.204.054.200.00-5124152.98%
BP220121C000250002021-06-24 9:04AM EST25.003.513.453.55-0.04-1.13%635,94354.10%
BP220121C000260002021-06-24 9:38AM EST26.002.852.812.98-0.15-5.00%290653.66%
BP220121C000280002021-06-24 8:33AM EST28.002.011.922.00-0.01-0.50%30417,30254.25%
BP220121C000290002021-06-24 9:01AM EST29.001.641.591.64+0.01+0.61%131,16755.03%
BP220121C000300002021-06-24 10:52AM EST30.001.321.311.34-0.02-1.49%1924,08255.76%
BP220121C000310002021-06-23 1:44PM EST31.001.121.031.110.00-4152956.06%
BP220121C000320002021-06-23 1:45PM EST32.000.920.850.910.00-161,37756.93%
BP220121C000330002021-06-22 2:47PM EST33.000.750.700.750.00-158,28957.81%
BP220121C000340002021-06-18 1:57PM EST34.000.610.560.61+0.12+24.49%111058.20%
BP220121C000350002021-06-24 10:27AM EST35.000.490.480.49-0.01-2.00%2023,20359.08%
BP220121C000370002021-06-23 9:02AM EST37.000.400.310.360.00-35,61260.74%
BP220121C000400002021-06-24 10:21AM EST40.000.210.210.220.00-1911,60864.36%
BP220121C000420002021-06-24 10:43AM EST42.000.140.130.17-0.02-12.50%31,55665.43%
BP220121C000450002021-06-24 9:39AM EST45.000.100.100.12-0.01-9.09%44,67869.34%
BP220121C000470002020-10-23 8:30AM EST47.000.180.000.000.00-1025.00%
BP220121C000500002021-06-23 9:50AM EST50.000.080.030.100.00-111,97674.41%
BP220121C000550002020-11-10 2:29PM EST55.000.100.000.000.00-21050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220121P000030002020-10-22 2:58PM EST3.000.020.000.000.00-2050.00%
BP220121P000050002021-05-26 9:37AM EST5.000.010.000.750.00-7239300.00%
BP220121P000080002020-10-29 2:00PM EST8.000.450.000.000.00-1050.00%
BP220121P000100002021-06-09 10:17AM EST10.000.010.010.080.00-35,371122.66%
BP220121P000130002021-06-14 2:50PM EST13.000.070.080.10-0.03-30.00%13,100103.52%
BP220121P000150002021-06-15 12:48PM EST15.000.140.080.180.00-906,65791.80%
BP220121P000180002021-06-21 2:47PM EST18.000.290.230.290.00-19,69878.91%
BP220121P000190002021-06-23 1:20PM EST19.000.340.320.380.00-21476.47%
BP220121P000200002020-11-09 1:45PM EST20.003.960.000.000.00-701025.00%
BP220121P000210002021-06-14 1:10PM EST21.000.510.570.630.00-1011871.68%
BP220121P000220002021-06-14 10:51AM EST22.000.970.770.820.00-13970.22%
BP220121P000230002020-11-10 9:53AM EST23.006.250.000.000.00-285012.50%
BP220121P000240002021-06-21 12:39PM EST24.001.501.311.400.00-601,26968.56%
BP220121P000250002020-11-06 3:11PM EST25.007.640.000.000.00-106.25%
BP220121P000260002021-06-23 1:20PM EST26.002.102.112.150.00-41077066.89%
BP220121P000270002021-06-24 9:56AM EST27.002.662.582.68+0.16+6.40%3784866.75%
BP220121P000280002021-06-23 1:20PM EST28.003.233.153.300.00-163,49067.53%
BP220121P000290002021-06-21 1:48PM EST29.004.153.803.950.00-103568.31%
BP220121P000300002021-06-23 1:29PM EST30.004.524.504.650.00-24,36069.19%
BP220121P000310002021-06-09 11:44AM EST31.005.005.305.400.00-101270.85%
BP220121P000330002021-06-07 12:32PM EST33.006.676.757.250.00-22,64674.22%
BP220121P000350002021-06-11 10:12AM EST35.008.308.558.950.00-22,22177.69%
BP220121P000370002021-06-11 10:12AM EST37.0010.1510.2010.900.00-21,10080.52%
BP220121P000400002021-06-24 10:14AM EST40.0013.3513.2513.80+0.35+2.69%42,82891.65%
BP220121P000420002021-04-29 10:45AM EST42.0018.3515.1517.750.00-11,167128.66%
BP220121P000450002021-05-18 8:30AM EST45.0018.2018.7519.750.00-4753133.45%
BP220121P000470002021-04-26 12:35PM EST47.0022.7020.2022.100.00-2110136.82%
BP220121P000500002021-03-08 11:28AM EST50.0024.3023.3027.750.00-5255186.04%
BP220121P000550002021-04-20 10:27AM EST55.0031.2028.5029.400.00-86558152.10%