Mail

Canada Markets closed

S&P/TSX
20,490.36
-111.74(-0.54%)
S&P 500
4,432.99
-40.76(-0.91%)
DOW
34,584.88
-166.44(-0.48%)
CAD/USD
0.7833
-0.0053(-0.6737%)
CRUDE OIL
71.96
-0.65(-0.90%)
BTC-CAD
60,375.62
-919.51(-1.50%)

CANADA WEEKLY BRIEF

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Sign up for the Canada Weekly Brief and get all you need to know delivered right to your inbox

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

25.24-0.10 (-0.39%)

At close: 4:00PM EDT

25.21 -0.03 (-0.12%)
After hours: 07:59PM EDT

In The Money

Show:ListStraddle

CallsforOctober 15, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BP211015C00014000	2021-06-04 9:35AM EDT	14.00	13.75	13.15	13.30	0.00	-	1	21	292.77%
BP211015C00015000	2021-05-13 10:54AM EDT	15.00	11.70	12.50	12.60	0.00	-	1	631	288.67%
BP211015C00016000	2021-06-04 9:37AM EDT	16.00	10.85	11.15	11.30	0.00	-	1	1,371	245.31%
BP211015C00018000	2021-06-18 3:59PM EDT	18.00	8.45	9.20	9.30	0.00	-	5	881	204.88%
BP211015C00019000	2021-06-15 12:02PM EDT	19.00	9.20	8.20	8.40	0.00	-	1	383	187.89%
BP211015C00020000	2021-06-18 11:11AM EDT	20.00	6.65	7.20	7.35	0.00	-	133	5,747	167.77%
BP211015C00021000	2021-06-17 12:46PM EDT	21.00	6.15	6.25	6.45	0.00	-	2	120	152.88%
BP211015C00022000	2021-06-16 2:43PM EDT	22.00	6.05	5.40	5.55	0.00	-	32	914	140.04%
BP211015C00023000	2021-06-23 10:44AM EDT	23.00	4.90	4.50	4.60	0.00	-	10	509	124.90%
BP211015C00024000	2021-06-18 10:03AM EDT	24.00	3.30	3.70	3.80	0.00	-	1	465	114.06%
BP211015C00025000	2021-06-24 11:58AM EDT	25.00	3.03	2.98	3.10	-0.12	-3.81%	11	18,410	105.52%
BP211015C00026000	2021-06-23 2:23PM EDT	26.00	2.50	2.35	2.41	0.00	-	3	1,895	97.17%
BP211015C00027000	2021-06-23 3:48PM EDT	27.00	1.84	1.82	1.87	-0.05	-2.65%	5	4,565	91.46%
BP211015C00028000	2021-06-24 11:21AM EDT	28.00	1.42	1.41	1.44	-0.12	-7.79%	1	4,682	87.79%
BP211015C00030000	2021-06-24 11:23AM EDT	30.00	0.81	0.81	0.83	-0.02	-2.41%	5	5,833	82.81%
BP211015C00031000	2021-06-24 9:48AM EDT	31.00	0.63	0.61	0.64	-0.03	-4.55%	1	913	81.74%
BP211015C00033000	2021-06-23 2:54PM EDT	33.00	0.36	0.36	0.38	-0.04	-10.00%	2	485	81.25%

PutsforOctober 15, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BP211015P00014000	2021-04-26 10:17AM EDT	14.00	0.15	0.01	0.11	0.00	-	1	4	110.94%
BP211015P00015000	2021-06-04 2:44PM EDT	15.00	0.04	0.01	0.05	0.00	-	38	347	89.06%
BP211015P00016000	2021-04-28 10:15AM EDT	16.00	0.15	0.04	0.11	0.00	-	2	103	92.19%
BP211015P00017000	2021-06-09 3:37PM EDT	17.00	0.05	0.03	0.22	0.00	-	1	145	90.23%
BP211015P00018000	2021-06-08 11:37AM EDT	18.00	0.07	0.06	0.24	0.00	-	1	343	82.62%
BP211015P00019000	2021-06-21 2:43PM EDT	19.00	0.10	0.11	0.14	0.00	-	2	2,710	68.75%
BP211015P00020000	2021-06-16 1:32PM EDT	20.00	0.15	0.17	0.20	0.00	-	5	529	64.84%
BP211015P00021000	2021-06-11 10:35AM EDT	21.00	0.25	0.25	0.27	0.00	-	2	1,463	60.16%
BP211015P00022000	2021-06-17 2:23PM EDT	22.00	0.37	0.37	0.39	0.00	-	5	2,122	56.25%
BP211015P00024000	2021-06-23 12:46PM EDT	24.00	0.71	0.72	0.75	0.00	-	21	4,074	46.92%
BP211015P00025000	2021-06-23 3:47PM EDT	25.00	1.01	1.01	1.04	0.00	-	13	4,333	41.70%
BP211015P00028000	2021-06-23 10:07AM EDT	28.00	2.20	2.42	2.49	0.00	-	108	729	0.00%
BP211015P00030000	2021-06-17 11:12AM EDT	30.00	3.80	3.80	3.90	0.00	-	2	260	0.00%
BP211015P00031000	2021-06-21 1:44PM EDT	31.00	4.95	4.60	4.75	0.00	-	5	44	0.00%
BP211015P00032000	2021-06-14 9:55AM EDT	32.00	4.85	5.45	5.55	0.00	-	4	55	0.00%
BP211015P00035000	2021-06-14 1:49PM EDT	35.00	7.50	8.10	8.35	0.00	-	110	170	0.00%