U.S. Markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.10-0.19 (-0.55%)
At close: 4:00PM EDT

34.15 +0.05 (0.15%)
After hours: 7:43PM EDT

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 EDT30.006.624.905.100.00-270256.06%
BP170818C000310002017-08-08 2:47PM EDT31.005.613.904.100.00-320218.36%
BP170818C000320002017-08-08 2:15PM EDT32.004.602.853.050.00-450174.02%
BP170818C000325002017-08-17 11:48AM EDT32.501.751.591.63-0.82-31.91%4042.97%
BP170818C000330002017-08-15 11:30AM EDT33.001.421.081.150.00-64336.72%
BP170818C000335002017-08-14 1:38PM EDT33.501.270.580.650.00-21723.83%
BP170818C000340002017-08-17 1:25PM EDT34.000.270.180.21-0.21-43.75%814715.43%
BP170818C000345002017-08-17 1:00PM EDT34.500.030.000.06-0.06-66.67%4823119.73%
BP170818C000350002017-08-17 3:46PM EDT35.000.010.000.030.00-580226.56%
BP170818C000355002017-08-17 3:00PM EDT35.500.010.000.020.00-1301,45733.59%
BP170818C000360002017-08-16 9:31AM EDT36.000.020.000.030.00-1242446.88%
BP170818C000365002017-08-17 2:37PM EDT36.500.020.000.02+0.01+100.00%101,71451.56%
BP170818C000370002017-08-10 12:36PM EDT37.000.020.000.030.00-263,65057.03%
BP170818C000375002017-08-01 10:17AM EDT37.500.050.000.040.00-131467.19%
BP170818C000380002017-08-11 1:00PM EDT38.000.010.000.020.00-153,11368.75%
BP170818C000390002017-07-10 11:41AM EDT39.000.010.010.040.00-431793.75%
BP170818C000400002017-08-02 10:40AM EDT40.000.010.000.020.00-11,34993.75%
BP170818C000450002017-06-02 11:56PM EDT45.000.010.000.020.00-100100153.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170818P000290002017-07-24 10:48AM EDT29.000.020.000.030.00-1013103.13%
BP170818P000300002017-07-17 2:21PM EDT30.000.030.010.040.00-215192.19%
BP170818P000310002017-08-01 11:59AM EDT31.000.010.000.020.00-113562.50%
BP170818P000320002017-08-03 2:38PM EDT32.000.010.000.020.00-182449.22%
BP170818P000325002017-07-31 2:14PM EDT32.500.050.050.10-0.04-44.44%211054.30%
BP170818P000330002017-08-14 9:32AM EDT33.000.050.000.010.00-1501,41425.00%
BP170818P000335002017-08-15 3:59PM EDT33.500.010.000.040.00-14044822.27%
BP170818P000340002017-08-17 3:54PM EDT34.000.090.070.10+0.02+28.57%104,83514.45%
BP170818P000345002017-08-17 9:36AM EDT34.500.260.380.44-0.03-10.34%161016.80%
BP170818P000350002017-08-17 3:52PM EDT35.000.900.880.95+0.18+25.00%214,08630.86%
BP170818P000355002017-08-16 11:21AM EDT35.500.971.381.420.00-4531933.59%
BP170818P000360002017-08-17 12:52PM EDT36.001.771.881.92+0.48+37.21%3752042.97%
BP170818P000365002017-08-17 12:52PM EDT36.502.282.342.54+0.60+35.71%1514359.38%
BP170818P000370002017-08-16 12:46PM EDT37.002.622.803.150.00-915178.52%
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%