Canada Markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.07+0.37 (+1.29%)
At close: 04:00PM EDT
29.07 0.00 (0.00%)
After hours: 06:57PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220715C000200002021-12-31 1:35PM EDT20.006.748.408.700.00-10210.00%
BP220715C000210002021-12-13 2:35PM EDT21.006.057.457.650.00--870.00%
BP220715C000220002021-12-21 4:47PM EDT22.005.076.556.700.00-2520.00%
BP220715C000230002021-12-17 2:38PM EDT23.004.325.655.850.00-4150.00%
BP220715C000240002021-12-31 10:30AM EDT24.003.604.855.000.00-2120.00%
BP220715C000250002022-01-05 4:15PM EDT25.004.154.104.30-0.05-1.19%64,20450.98%
BP220715C000260002022-01-05 4:42PM EDT26.003.503.403.55-0.15-4.11%1484459.57%
BP220715C000270002022-01-04 4:12PM EDT27.003.002.782.920.00-3464,27564.84%
BP220715C000280002022-01-05 11:59AM EDT28.002.642.282.38+0.20+8.20%829569.04%
BP220715C000290002022-01-05 11:33AM EDT29.002.221.821.93+0.23+11.56%206571.58%
BP220715C000300002022-01-05 12:10PM EDT30.001.701.461.54+0.12+7.59%550673.83%
BP220715C000310002022-01-05 11:40AM EDT31.001.401.161.23+0.15+12.00%925275.83%
BP220715C000320002022-01-05 3:26PM EDT32.000.980.920.990.00-22681677.93%
BP220715C000330002022-01-05 3:41PM EDT33.000.790.730.79-0.01-1.25%47457979.69%
BP220715C000340002022-01-05 4:26PM EDT34.000.600.570.64-0.03-4.76%25281.45%
BP220715C000350002022-01-04 4:53PM EDT35.000.480.460.520.00-34983.50%
BP220715C000360002022-01-04 4:54PM EDT36.000.410.360.430.00-420185.25%
BP220715C000400002022-01-05 11:04AM EDT40.000.180.140.19+0.07+63.64%37590.63%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220715P000150002022-01-05 4:28PM EDT15.000.080.060.15-0.02-20.00%24078164.84%
BP220715P000200002021-12-31 3:08PM EDT20.000.470.300.340.00-30321130.27%
BP220715P000210002021-12-28 2:10PM EDT21.000.600.400.460.00-313127.25%
BP220715P000220002021-12-01 10:36AM EDT22.001.070.491.190.00-1075143.36%
BP220715P000230002022-01-04 12:02PM EDT23.000.710.700.760.00-1362120.90%
BP220715P000240002022-01-05 12:19PM EDT24.000.880.900.98+0.02+2.33%141163118.36%
BP220715P000250002022-01-05 4:33PM EDT25.001.191.161.25+0.08+7.21%53187116.60%
BP220715P000260002022-01-05 4:58PM EDT26.001.591.501.59+0.11+7.43%260115.92%
BP220715P000280002021-12-15 10:32AM EDT28.003.702.342.570.00-21,108117.38%
BP220715P000290002022-01-05 10:48AM EDT29.002.732.913.10-1.67-37.95%503118.56%
BP220715P000300002022-01-05 11:06AM EDT30.003.253.503.70-0.15-4.41%100207119.34%
BP220715P000320002022-01-04 11:23AM EDT32.005.005.005.150.00-2321126.66%
BP220715P000330002021-12-28 2:59PM EDT33.006.955.806.050.00-38132.52%
BP220715P000350002022-01-04 10:34AM EDT35.007.557.507.700.00-2770140.04%