Canada Markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP211015C000140002021-06-04 9:35AM EDT14.0013.7513.1513.300.00-121292.77%
BP211015C000150002021-05-13 10:54AM EDT15.0011.7012.5012.600.00-1631288.67%
BP211015C000160002021-06-04 9:37AM EDT16.0010.8511.1511.300.00-11,371245.31%
BP211015C000180002021-06-18 3:59PM EDT18.008.459.209.300.00-5881204.88%
BP211015C000190002021-06-15 12:02PM EDT19.009.208.208.400.00-1383187.89%
BP211015C000200002021-06-18 11:11AM EDT20.006.657.207.350.00-1335,747167.77%
BP211015C000210002021-06-17 12:46PM EDT21.006.156.256.450.00-2120152.88%
BP211015C000220002021-06-16 2:43PM EDT22.006.055.405.550.00-32914140.04%
BP211015C000230002021-06-23 10:44AM EDT23.004.904.504.600.00-10509124.90%
BP211015C000240002021-06-18 10:03AM EDT24.003.303.703.800.00-1465114.06%
BP211015C000250002021-06-24 11:58AM EDT25.003.032.983.10-0.12-3.81%1118,410105.52%
BP211015C000260002021-06-23 2:23PM EDT26.002.502.352.410.00-31,89597.17%
BP211015C000270002021-06-23 3:48PM EDT27.001.841.821.87-0.05-2.65%54,56591.46%
BP211015C000280002021-06-24 11:21AM EDT28.001.421.411.44-0.12-7.79%14,68287.79%
BP211015C000300002021-06-24 11:23AM EDT30.000.810.810.83-0.02-2.41%55,83382.81%
BP211015C000310002021-06-24 9:48AM EDT31.000.630.610.64-0.03-4.55%191381.74%
BP211015C000330002021-06-23 2:54PM EDT33.000.360.360.38-0.04-10.00%248581.25%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP211015P000140002021-04-26 10:17AM EDT14.000.150.010.110.00-14110.94%
BP211015P000150002021-06-04 2:44PM EDT15.000.040.010.050.00-3834789.06%
BP211015P000160002021-04-28 10:15AM EDT16.000.150.040.110.00-210392.19%
BP211015P000170002021-06-09 3:37PM EDT17.000.050.030.220.00-114590.23%
BP211015P000180002021-06-08 11:37AM EDT18.000.070.060.240.00-134382.62%
BP211015P000190002021-06-21 2:43PM EDT19.000.100.110.140.00-22,71068.75%
BP211015P000200002021-06-16 1:32PM EDT20.000.150.170.200.00-552964.84%
BP211015P000210002021-06-11 10:35AM EDT21.000.250.250.270.00-21,46360.16%
BP211015P000220002021-06-17 2:23PM EDT22.000.370.370.390.00-52,12256.25%
BP211015P000240002021-06-23 12:46PM EDT24.000.710.720.750.00-214,07446.92%
BP211015P000250002021-06-23 3:47PM EDT25.001.011.011.040.00-134,33341.70%
BP211015P000280002021-06-23 10:07AM EDT28.002.202.422.490.00-1087290.00%
BP211015P000300002021-06-17 11:12AM EDT30.003.803.803.900.00-22600.00%
BP211015P000310002021-06-21 1:44PM EDT31.004.954.604.750.00-5440.00%
BP211015P000320002021-06-14 9:55AM EDT32.004.855.455.550.00-4550.00%
BP211015P000350002021-06-14 1:49PM EDT35.007.508.108.350.00-1101700.00%