Canada markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.68+0.22 (+0.59%)
At close: 04:00PM EDT
37.74 +0.06 (+0.16%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
Strike:42.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP240419C000420002024-03-20 3:54PM EDT2024-04-190.020.010.030.00-111,99324.02%
BP240426C000420002024-03-26 11:12AM EDT2024-04-260.040.000.380.00-2008439.26%
BP240517C000420002024-03-25 12:48PM EDT2024-05-170.180.080.100.00-2227320.31%
BP240621C000420002024-03-28 2:05PM EDT2024-06-210.210.180.21+0.04+23.53%26,93718.95%
BP240719C000420002024-03-27 3:59PM EDT2024-07-190.320.310.35+0.01+3.23%346519.34%
BP240920C000420002024-03-27 2:09PM EDT2024-09-200.600.630.680.00-437019.92%
BP241018C000420002024-03-28 2:41PM EDT2024-10-180.830.800.93+0.06+7.79%1315321.27%
BP241220C000420002024-03-28 11:06AM EDT2024-12-201.171.171.22+0.05+4.46%73,15621.22%
BP250117C000420002024-03-28 1:51PM EDT2025-01-171.361.351.40+0.04+3.03%233,47021.68%
BP250620C000420002024-03-27 11:41AM EDT2025-06-202.112.112.240.00-32129422.97%
BP260116C000420002024-03-26 11:08AM EDT2026-01-163.102.853.150.00-11,82723.60%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP240412P000420002024-03-27 9:30AM EDT2024-04-124.782.815.350.00-2082.37%
BP240419P000420002024-02-01 1:45PM EDT2024-04-197.155.607.150.00-322098.58%
BP240621P000420002024-03-18 12:29PM EDT2024-06-214.544.504.65-0.08-1.73%178621.88%
BP240719P000420002024-03-19 10:12AM EDT2024-07-194.454.555.200.00-2816227.88%
BP240920P000420002024-03-28 12:18PM EDT2024-09-204.954.854.95+0.20+4.21%16310819.34%
BP241018P000420002024-03-27 9:52AM EDT2024-10-185.264.905.000.00-6317718.53%
BP241220P000420002024-02-08 11:40AM EDT2024-12-206.956.306.450.00-2524,68328.93%
BP250117P000420002024-03-13 9:30AM EDT2025-01-176.005.355.450.00-880319.46%
BP250620P000420002024-03-26 11:18AM EDT2025-06-206.056.056.200.00-323320.74%
BP260116P000420002024-02-22 11:58AM EDT2026-01-168.456.307.250.00-111522.53%