U.S. Markets close in 2 hrs 11 mins

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.3132-0.2568 (-0.7428%)
As of 1:48PM EDT. Market open.
People also watch
CVXXOMCOPTOTVZ
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170818C000300002017-08-08 2:40PM EDT30.006.624.905.100.00-270190.04%
BP170818C000310002017-08-08 2:47PM EDT31.005.613.904.100.00-320161.33%
BP170818C000320002017-08-08 2:15PM EDT32.004.602.853.050.00-450126.95%
BP170818C000325002017-07-28 11:52PM EDT32.502.572.642.710.00-10133.20%
BP170818C000330002017-08-15 11:30AM EDT33.001.421.331.350.00-64331.25%
BP170818C000335002017-08-14 1:38PM EDT33.501.270.850.860.00-21723.44%
BP170818C000340002017-08-16 11:48AM EDT34.000.480.400.41-0.05-9.43%1013717.77%
BP170818C000345002017-08-16 1:27PM EDT34.500.110.100.11-0.14-56.00%2517615.24%
BP170818C000350002017-08-16 11:01AM EDT35.000.050.010.030.00-10076417.97%
BP170818C000355002017-08-16 10:45AM EDT35.500.010.000.010.00-11,45821.09%
BP170818C000360002017-08-16 9:31AM EDT36.000.020.000.02+0.01+100.00%1243632.03%
BP170818C000365002017-08-14 2:16PM EDT36.500.010.000.020.00-501,71439.06%
BP170818C000370002017-08-10 12:36PM EDT37.000.020.000.030.00-263,65049.22%
BP170818C000375002017-08-01 10:17AM EDT37.500.050.000.040.00-131452.34%
BP170818C000380002017-08-11 1:00PM EDT38.000.010.000.020.00-153,11353.13%
BP170818C000390002017-07-10 11:41AM EDT39.000.010.010.040.00-431773.44%
BP170818C000400002017-08-02 10:40AM EDT40.000.010.000.020.00-11,34975.00%
BP170818C000450002017-06-02 11:56PM EDT45.000.010.000.020.00-100100121.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170818P000290002017-07-24 10:48AM EDT29.000.020.000.030.00-101387.50%
BP170818P000300002017-07-17 2:21PM EDT30.000.030.010.040.00-215178.13%
BP170818P000310002017-08-01 11:59AM EDT31.000.010.000.020.00-113553.13%
BP170818P000320002017-08-03 2:38PM EDT32.000.010.000.020.00-182443.75%
BP170818P000325002017-07-31 2:14PM EDT32.500.050.050.10-0.04-44.44%211052.34%
BP170818P000330002017-08-14 9:32AM EDT33.000.050.000.020.00-1501,41427.34%
BP170818P000335002017-08-15 3:59PM EDT33.500.010.010.030.00-14044820.70%
BP170818P000340002017-08-16 11:37AM EDT34.000.050.060.07-0.01-16.67%304,80615.04%
BP170818P000345002017-08-16 1:20PM EDT34.500.240.250.27-0.03-11.11%1260812.89%
BP170818P000350002017-08-16 12:56PM EDT35.000.630.660.68+0.16+34.04%264,1170.00%
BP170818P000355002017-08-16 11:21AM EDT35.500.971.161.17+0.01+1.04%453290.00%
BP170818P000360002017-08-16 9:30AM EDT36.001.291.651.67-0.19-12.84%219240.00%
BP170818P000365002017-08-14 12:27PM EDT36.501.682.152.170.00-171430.00%
BP170818P000370002017-08-16 12:46PM EDT37.002.622.603.05+0.31+13.42%915171.29%
BP170818P000375002017-08-10 3:31PM EDT37.502.012.512.610.00-30470.00%
BP170818P000380002017-08-10 3:31PM EDT38.002.543.003.150.00-9850.00%
BP170818P000385002017-08-03 4:19PM EDT38.502.872.922.970.00-6000.00%
BP170818P000390002017-06-09 11:48PM EDT39.004.053.703.800.00-1151150.00%
BP170818P000395002017-07-31 5:27PM EDT39.504.804.805.000.00-1700.00%
BP170818P000400002017-08-02 9:47AM EDT40.004.304.404.500.00-173620.00%
BP170818P000410002017-08-03 10:36AM EDT41.005.355.405.50-0.90-14.40%153250.00%
BP170818P000420002017-08-03 9:47AM EDT42.006.356.406.50-0.05-0.78%155770.00%
BP170818P000430002017-08-01 9:35AM EDT43.007.357.407.500.00-2880.00%
BP170818P000440002017-07-31 1:38PM EDT44.009.259.259.55-0.20-2.12%30550.00%
BP170818P000450002017-08-02 1:47PM EDT45.009.059.409.550.00-101900.00%