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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BP210625C00020000	2021-06-18 11:55AM EDT	20.00	6.45	6.05	6.20	-1.12	-14.80%	1	10	103.13%
BP210625C00020500	2021-06-10 11:10AM EDT	20.50	7.20	5.55	5.70	0.00	-	1	1	95.31%
BP210625C00021000	2021-06-14 12:12AM EDT	21.00	6.85	5.05	5.25	0.00	-	-	1	98.05%
BP210625C00023000	2021-05-17 12:04AM EDT	23.00	3.90	0.00	0.00	0.00	-	-	0	0.00%
BP210625C00023500	2021-05-18 10:31AM EDT	23.50	3.75	3.65	3.80	0.00	-	6	3	172.66%
BP210625C00024000	2021-06-08 12:19PM EDT	24.00	3.90	2.14	2.20	0.00	-	1	91	54.69%
BP210625C00024500	2021-05-19 3:21PM EDT	24.50	2.19	1.67	1.73	0.00	-	230	330	48.83%
BP210625C00025000	2021-06-18 3:45PM EDT	25.00	1.25	1.23	1.27	-0.92	-42.40%	337	256	42.58%
BP210625C00025500	2021-06-18 3:40PM EDT	25.50	0.92	0.83	0.87	-1.56	-62.90%	250	94	39.06%
BP210625C00026000	2021-06-18 3:56PM EDT	26.00	0.52	0.51	0.54	-0.77	-59.69%	730	499	36.72%
BP210625C00026500	2021-06-18 3:58PM EDT	26.50	0.30	0.30	0.31	-0.56	-65.12%	1,327	565	35.94%
BP210625C00027000	2021-06-18 3:57PM EDT	27.00	0.17	0.17	0.18	-0.40	-70.18%	1,975	2,561	37.50%
BP210625C00027500	2021-06-18 3:47PM EDT	27.50	0.11	0.10	0.11	-0.23	-67.65%	785	707	39.84%
BP210625C00028000	2021-06-18 3:42PM EDT	28.00	0.06	0.06	0.08	-0.13	-68.42%	808	1,595	44.34%
BP210625C00028500	2021-06-18 3:33PM EDT	28.50	0.05	0.04	0.06	-0.06	-54.55%	13	1,534	48.44%
BP210625C00029000	2021-06-18 3:49PM EDT	29.00	0.04	0.03	0.04	-0.03	-42.86%	6	1,318	50.78%
BP210625C00029500	2021-06-18 12:05PM EDT	29.50	0.03	0.02	0.04	-0.01	-25.00%	27	437	53.91%
BP210625C00030000	2021-06-18 3:58PM EDT	30.00	0.03	0.02	0.03	-0.01	-25.00%	21	321	57.81%
BP210625C00030500	2021-06-17 9:49AM EDT	30.50	0.03	0.01	0.08	0.00	-	41	142	71.09%
BP210625C00031000	2021-06-16 2:16PM EDT	31.00	0.03	0.01	0.05	0.00	-	1	115	71.09%
BP210625C00031500	2021-06-16 2:06PM EDT	31.50	0.02	0.00	0.02	-0.02	-50.00%	2	35	65.63%
BP210625C00032000	2021-06-16 2:16PM EDT	32.00	0.03	0.00	0.01	0.00	-	2	91	62.50%
BP210625C00032500	2021-06-16 2:26PM EDT	32.50	0.03	0.00	0.03	0.00	-	1	39	78.13%
BP210625C00033000	2021-06-15 3:31PM EDT	33.00	0.02	0.00	0.07	0.00	-	3	36	93.75%
BP210625C00033500	2021-06-15 10:19AM EDT	33.50	0.02	0.00	0.06	0.00	-	24	133	96.88%
BP210625C00035000	2021-06-09 11:24AM EDT	35.00	0.02	0.00	0.06	0.00	-	40	15	110.94%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BP210625P00021000	2021-06-14 12:12AM EDT	21.00	0.02	0.01	0.07	0.00	-	-	100	93.75%
BP210625P00021500	2021-06-18 1:30PM EDT	21.50	0.02	0.02	0.05	-0.04	-66.67%	75	40	83.59%
BP210625P00022000	2021-05-26 9:49AM EDT	22.00	0.06	0.03	0.04	0.00	-	-	3	75.00%
BP210625P00023000	2021-06-17 11:19AM EDT	23.00	0.04	0.04	0.07	+0.01	+33.33%	1	35	64.45%
BP210625P00023500	2021-06-18 3:56PM EDT	23.50	0.04	0.04	0.08	+0.02	+100.00%	53	47	56.64%
BP210625P00024000	2021-06-18 3:45PM EDT	24.00	0.05	0.05	0.07	+0.02	+66.67%	13	69	49.61%
BP210625P00024500	2021-06-17 3:37PM EDT	24.50	0.08	0.08	0.10	+0.04	+100.00%	4	169	44.92%
BP210625P00025000	2021-06-18 3:15PM EDT	25.00	0.12	0.13	0.15	+0.07	+140.00%	124	538	40.43%
BP210625P00025500	2021-06-18 3:23PM EDT	25.50	0.19	0.23	0.25	+0.12	+171.43%	79	181	37.31%
BP210625P00026000	2021-06-18 3:53PM EDT	26.00	0.42	0.40	0.44	+0.30	+250.00%	971	402	36.72%
BP210625P00026500	2021-06-18 3:06PM EDT	26.50	0.64	0.67	0.72	+0.43	+204.76%	90	804	36.72%
BP210625P00027000	2021-06-18 2:51PM EDT	27.00	1.05	1.05	1.09	+0.63	+150.00%	148	625	38.28%
BP210625P00027500	2021-06-18 3:43PM EDT	27.50	1.43	1.47	1.52	+0.79	+123.44%	71	284	41.21%
BP210625P00028000	2021-06-18 10:48AM EDT	28.00	1.89	1.92	2.00	+0.85	+81.73%	64	479	47.27%
BP210625P00028500	2021-06-18 10:25AM EDT	28.50	2.22	2.41	2.47	+1.37	+161.18%	13	149	50.39%
BP210625P00029000	2021-06-16 1:02PM EDT	29.00	2.56	2.89	2.98	+1.19	+86.86%	4	17	59.38%
BP210625P00029500	2021-06-16 12:33PM EDT	29.50	1.59	3.35	3.45	0.00	-	20	32	59.77%
BP210625P00030000	2021-06-15 3:02PM EDT	30.00	1.70	3.85	4.00	0.00	-	12	2	57.81%
BP210625P00035000	2021-06-09 9:33AM EDT	35.00	7.26	8.85	8.95	0.00	-	2	2	50.00%

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

BP p.l.c. (BP)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)