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
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220121C00003000 | 2021-06-16 8:58AM EST | 3.00 | 25.10 | 23.80 | 25.80 | 0.00 | - | 5 | 11 | 432.81% |
| BP220121C00005000 | 2021-05-05 2:11PM EST | 5.00 | 20.00 | 22.30 | 22.70 | 0.00 | - | 25 | 0 | 263.67% |
| BP220121C00008000 | 2020-11-04 3:23PM EST | 8.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP220121C00010000 | 2021-06-17 11:15AM EST | 10.00 | 17.00 | 17.05 | 17.35 | 0.00 | - | 1 | 88 | 127.73% |
| BP220121C00013000 | 2020-11-10 9:31AM EST | 13.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP220121C00015000 | 2021-06-24 10:15AM EST | 15.00 | 12.23 | 12.15 | 12.35 | +1.03 | +9.20% | 30 | 4,955 | 79.69% |
| BP220121C00018000 | 2020-11-10 3:36PM EST | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| BP220121C00019000 | 2021-06-15 9:00AM EST | 19.00 | 9.45 | 8.20 | 8.45 | 0.00 | - | 294 | 308 | 62.70% |
| BP220121C00020000 | 2021-06-24 10:31AM EST | 20.00 | 7.45 | 7.30 | 7.50 | -0.35 | -4.49% | 3 | 12,171 | 50.98% |
| BP220121C00021000 | 2021-06-23 8:38AM EST | 21.00 | 6.80 | 6.40 | 6.55 | 0.00 | - | 17 | 412 | 50.20% |
| BP220121C00022000 | 2021-06-24 10:15AM EST | 22.00 | 5.67 | 5.60 | 5.75 | +0.67 | +13.40% | 45 | 267 | 53.61% |
| BP220121C00023000 | 2021-06-24 10:00AM EST | 23.00 | 4.85 | 4.80 | 4.95 | +0.15 | +3.19% | 25 | 16,109 | 53.52% |
| BP220121C00024000 | 2021-06-23 1:53PM EST | 24.00 | 4.20 | 4.05 | 4.20 | 0.00 | - | 51 | 241 | 52.98% |
| BP220121C00025000 | 2021-06-24 9:04AM EST | 25.00 | 3.51 | 3.45 | 3.55 | -0.04 | -1.13% | 6 | 35,943 | 54.10% |
| BP220121C00026000 | 2021-06-24 9:38AM EST | 26.00 | 2.85 | 2.81 | 2.98 | -0.15 | -5.00% | 2 | 906 | 53.66% |
| BP220121C00028000 | 2021-06-24 8:33AM EST | 28.00 | 2.01 | 1.92 | 2.00 | -0.01 | -0.50% | 304 | 17,302 | 54.25% |
| BP220121C00029000 | 2021-06-24 9:01AM EST | 29.00 | 1.64 | 1.59 | 1.64 | +0.01 | +0.61% | 13 | 1,167 | 55.03% |
| BP220121C00030000 | 2021-06-24 10:52AM EST | 30.00 | 1.32 | 1.31 | 1.34 | -0.02 | -1.49% | 19 | 24,082 | 55.76% |
| BP220121C00031000 | 2021-06-23 1:44PM EST | 31.00 | 1.12 | 1.03 | 1.11 | 0.00 | - | 41 | 529 | 56.06% |
| BP220121C00032000 | 2021-06-23 1:45PM EST | 32.00 | 0.92 | 0.85 | 0.91 | 0.00 | - | 16 | 1,377 | 56.93% |
| BP220121C00033000 | 2021-06-22 2:47PM EST | 33.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 15 | 8,289 | 57.81% |
| BP220121C00034000 | 2021-06-18 1:57PM EST | 34.00 | 0.61 | 0.56 | 0.61 | +0.12 | +24.49% | 1 | 110 | 58.20% |
| BP220121C00035000 | 2021-06-24 10:27AM EST | 35.00 | 0.49 | 0.48 | 0.49 | -0.01 | -2.00% | 20 | 23,203 | 59.08% |
| BP220121C00037000 | 2021-06-23 9:02AM EST | 37.00 | 0.40 | 0.31 | 0.36 | 0.00 | - | 3 | 5,612 | 60.74% |
| BP220121C00040000 | 2021-06-24 10:21AM EST | 40.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 19 | 11,608 | 64.36% |
| BP220121C00042000 | 2021-06-24 10:43AM EST | 42.00 | 0.14 | 0.13 | 0.17 | -0.02 | -12.50% | 3 | 1,556 | 65.43% |
| BP220121C00045000 | 2021-06-24 9:39AM EST | 45.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 4 | 4,678 | 69.34% |
| BP220121C00047000 | 2020-10-23 8:30AM EST | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP220121C00050000 | 2021-06-23 9:50AM EST | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 11 | 1,976 | 74.41% |
| BP220121C00055000 | 2020-11-10 2:29PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220121P00003000 | 2020-10-22 2:58PM EST | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP220121P00005000 | 2021-05-26 9:37AM EST | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 239 | 300.00% |
| BP220121P00008000 | 2020-10-29 2:00PM EST | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP220121P00010000 | 2021-06-09 10:17AM EST | 10.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 5,371 | 122.66% |
| BP220121P00013000 | 2021-06-14 2:50PM EST | 13.00 | 0.07 | 0.08 | 0.10 | -0.03 | -30.00% | 1 | 3,100 | 103.52% |
| BP220121P00015000 | 2021-06-15 12:48PM EST | 15.00 | 0.14 | 0.08 | 0.18 | 0.00 | - | 90 | 6,657 | 91.80% |
| BP220121P00018000 | 2021-06-21 2:47PM EST | 18.00 | 0.29 | 0.23 | 0.29 | 0.00 | - | 1 | 9,698 | 78.91% |
| BP220121P00019000 | 2021-06-23 1:20PM EST | 19.00 | 0.34 | 0.32 | 0.38 | 0.00 | - | 2 | 14 | 76.47% |
| BP220121P00020000 | 2020-11-09 1:45PM EST | 20.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 25.00% |
| BP220121P00021000 | 2021-06-14 1:10PM EST | 21.00 | 0.51 | 0.57 | 0.63 | 0.00 | - | 10 | 118 | 71.68% |
| BP220121P00022000 | 2021-06-14 10:51AM EST | 22.00 | 0.97 | 0.77 | 0.82 | 0.00 | - | 1 | 39 | 70.22% |
| BP220121P00023000 | 2020-11-10 9:53AM EST | 23.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| BP220121P00024000 | 2021-06-21 12:39PM EST | 24.00 | 1.50 | 1.31 | 1.40 | 0.00 | - | 60 | 1,269 | 68.56% |
| BP220121P00025000 | 2020-11-06 3:11PM EST | 25.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP220121P00026000 | 2021-06-23 1:20PM EST | 26.00 | 2.10 | 2.11 | 2.15 | 0.00 | - | 410 | 770 | 66.89% |
| BP220121P00027000 | 2021-06-24 9:56AM EST | 27.00 | 2.66 | 2.58 | 2.68 | +0.16 | +6.40% | 37 | 848 | 66.75% |
| BP220121P00028000 | 2021-06-23 1:20PM EST | 28.00 | 3.23 | 3.15 | 3.30 | 0.00 | - | 16 | 3,490 | 67.53% |
| BP220121P00029000 | 2021-06-21 1:48PM EST | 29.00 | 4.15 | 3.80 | 3.95 | 0.00 | - | 10 | 35 | 68.31% |
| BP220121P00030000 | 2021-06-23 1:29PM EST | 30.00 | 4.52 | 4.50 | 4.65 | 0.00 | - | 2 | 4,360 | 69.19% |
| BP220121P00031000 | 2021-06-09 11:44AM EST | 31.00 | 5.00 | 5.30 | 5.40 | 0.00 | - | 10 | 12 | 70.85% |
| BP220121P00033000 | 2021-06-07 12:32PM EST | 33.00 | 6.67 | 6.75 | 7.25 | 0.00 | - | 2 | 2,646 | 74.22% |
| BP220121P00035000 | 2021-06-11 10:12AM EST | 35.00 | 8.30 | 8.55 | 8.95 | 0.00 | - | 2 | 2,221 | 77.69% |
| BP220121P00037000 | 2021-06-11 10:12AM EST | 37.00 | 10.15 | 10.20 | 10.90 | 0.00 | - | 2 | 1,100 | 80.52% |
| BP220121P00040000 | 2021-06-24 10:14AM EST | 40.00 | 13.35 | 13.25 | 13.80 | +0.35 | +2.69% | 4 | 2,828 | 91.65% |
| BP220121P00042000 | 2021-04-29 10:45AM EST | 42.00 | 18.35 | 15.15 | 17.75 | 0.00 | - | 1 | 1,167 | 128.66% |
| BP220121P00045000 | 2021-05-18 8:30AM EST | 45.00 | 18.20 | 18.75 | 19.75 | 0.00 | - | 4 | 753 | 133.45% |
| BP220121P00047000 | 2021-04-26 12:35PM EST | 47.00 | 22.70 | 20.20 | 22.10 | 0.00 | - | 2 | 110 | 136.82% |
| BP220121P00050000 | 2021-03-08 11:28AM EST | 50.00 | 24.30 | 23.30 | 27.75 | 0.00 | - | 5 | 255 | 186.04% |
| BP220121P00055000 | 2021-04-20 10:27AM EST | 55.00 | 31.20 | 28.50 | 29.40 | 0.00 | - | 86 | 558 | 152.10% |
