Canada markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.10-1.08 (-3.97%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP210625C000200002021-06-18 11:55AM EDT20.006.456.056.20-1.12-14.80%110103.13%
BP210625C000205002021-06-10 11:10AM EDT20.507.205.555.700.00-1195.31%
BP210625C000210002021-06-14 12:12AM EDT21.006.855.055.250.00--198.05%
BP210625C000230002021-05-17 12:04AM EDT23.003.900.000.000.00--00.00%
BP210625C000235002021-05-18 10:31AM EDT23.503.753.653.800.00-63172.66%
BP210625C000240002021-06-08 12:19PM EDT24.003.902.142.200.00-19154.69%
BP210625C000245002021-05-19 3:21PM EDT24.502.191.671.730.00-23033048.83%
BP210625C000250002021-06-18 3:45PM EDT25.001.251.231.27-0.92-42.40%33725642.58%
BP210625C000255002021-06-18 3:40PM EDT25.500.920.830.87-1.56-62.90%2509439.06%
BP210625C000260002021-06-18 3:56PM EDT26.000.520.510.54-0.77-59.69%73049936.72%
BP210625C000265002021-06-18 3:58PM EDT26.500.300.300.31-0.56-65.12%1,32756535.94%
BP210625C000270002021-06-18 3:57PM EDT27.000.170.170.18-0.40-70.18%1,9752,56137.50%
BP210625C000275002021-06-18 3:47PM EDT27.500.110.100.11-0.23-67.65%78570739.84%
BP210625C000280002021-06-18 3:42PM EDT28.000.060.060.08-0.13-68.42%8081,59544.34%
BP210625C000285002021-06-18 3:33PM EDT28.500.050.040.06-0.06-54.55%131,53448.44%
BP210625C000290002021-06-18 3:49PM EDT29.000.040.030.04-0.03-42.86%61,31850.78%
BP210625C000295002021-06-18 12:05PM EDT29.500.030.020.04-0.01-25.00%2743753.91%
BP210625C000300002021-06-18 3:58PM EDT30.000.030.020.03-0.01-25.00%2132157.81%
BP210625C000305002021-06-17 9:49AM EDT30.500.030.010.080.00-4114271.09%
BP210625C000310002021-06-16 2:16PM EDT31.000.030.010.050.00-111571.09%
BP210625C000315002021-06-16 2:06PM EDT31.500.020.000.02-0.02-50.00%23565.63%
BP210625C000320002021-06-16 2:16PM EDT32.000.030.000.010.00-29162.50%
BP210625C000325002021-06-16 2:26PM EDT32.500.030.000.030.00-13978.13%
BP210625C000330002021-06-15 3:31PM EDT33.000.020.000.070.00-33693.75%
BP210625C000335002021-06-15 10:19AM EDT33.500.020.000.060.00-2413396.88%
BP210625C000350002021-06-09 11:24AM EDT35.000.020.000.060.00-4015110.94%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP210625P000210002021-06-14 12:12AM EDT21.000.020.010.070.00--10093.75%
BP210625P000215002021-06-18 1:30PM EDT21.500.020.020.05-0.04-66.67%754083.59%
BP210625P000220002021-05-26 9:49AM EDT22.000.060.030.040.00--375.00%
BP210625P000230002021-06-17 11:19AM EDT23.000.040.040.07+0.01+33.33%13564.45%
BP210625P000235002021-06-18 3:56PM EDT23.500.040.040.08+0.02+100.00%534756.64%
BP210625P000240002021-06-18 3:45PM EDT24.000.050.050.07+0.02+66.67%136949.61%
BP210625P000245002021-06-17 3:37PM EDT24.500.080.080.10+0.04+100.00%416944.92%
BP210625P000250002021-06-18 3:15PM EDT25.000.120.130.15+0.07+140.00%12453840.43%
BP210625P000255002021-06-18 3:23PM EDT25.500.190.230.25+0.12+171.43%7918137.31%
BP210625P000260002021-06-18 3:53PM EDT26.000.420.400.44+0.30+250.00%97140236.72%
BP210625P000265002021-06-18 3:06PM EDT26.500.640.670.72+0.43+204.76%9080436.72%
BP210625P000270002021-06-18 2:51PM EDT27.001.051.051.09+0.63+150.00%14862538.28%
BP210625P000275002021-06-18 3:43PM EDT27.501.431.471.52+0.79+123.44%7128441.21%
BP210625P000280002021-06-18 10:48AM EDT28.001.891.922.00+0.85+81.73%6447947.27%
BP210625P000285002021-06-18 10:25AM EDT28.502.222.412.47+1.37+161.18%1314950.39%
BP210625P000290002021-06-16 1:02PM EDT29.002.562.892.98+1.19+86.86%41759.38%
BP210625P000295002021-06-16 12:33PM EDT29.501.593.353.450.00-203259.77%
BP210625P000300002021-06-15 3:02PM EDT30.001.703.854.000.00-12257.81%
BP210625P000350002021-06-09 9:33AM EDT35.007.268.858.950.00-2250.00%