U.S. Markets close in 3 hrs 54 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.10-0.06 (-0.16%)
As of 12:06PM EDT. Market open.
People also watch
CVXXOMCOPTOTVZ
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170825C000320002017-08-09 10:12AM EDT32.004.152.913.100.00-55113.87%
BP170825C000335002017-08-18 11:53PM EDT33.500.770.730.780.00-202025.88%
BP170825C000340002017-08-21 11:24AM EDT34.000.340.320.33-0.06-15.00%9334317.19%
BP170825C000345002017-08-21 11:24AM EDT34.500.110.100.11-0.05-31.25%16493116.31%
BP170825C000350002017-08-21 11:43AM EDT35.000.030.020.03-0.01-25.00%26036316.80%
BP170825C000355002017-08-16 11:45AM EDT35.500.040.000.020.00-1514921.49%
BP170825C000360002017-08-15 3:56PM EDT36.000.030.000.020.00-317226.95%
BP170825C000365002017-08-11 5:03PM EDT36.500.030.020.050.00-10039.26%
BP170825C000370002017-08-18 10:29AM EDT37.000.010.000.020.00-1019537.50%
BP170825C000380002017-08-07 10:21AM EDT38.000.030.000.04-0.01-25.00%300753.91%
BP170825C000390002017-07-14 11:46PM EDT39.000.030.000.050.00-1159.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170825P000300002017-07-31 3:51PM EDT30.000.020.000.04-0.03-60.00%22056.25%
BP170825P000310002017-07-14 11:47PM EDT31.000.160.060.110.00-808058.98%
BP170825P000320002017-07-21 11:56PM EDT32.000.140.120.160.00-22250.59%
BP170825P000325002017-08-11 5:03PM EDT32.500.040.010.050.00-50030.86%
BP170825P000330002017-08-21 10:28AM EDT33.000.040.020.04-0.02-33.33%542021.88%
BP170825P000335002017-08-21 11:42AM EDT33.500.070.070.08-0.03-30.00%1214218.16%
BP170825P000340002017-08-21 11:29AM EDT34.000.210.200.210.00-1377216.31%
BP170825P000350002017-08-21 10:56AM EDT35.000.930.880.90+0.10+12.05%4142111.72%
BP170825P000355002017-08-18 11:53PM EDT35.500.901.291.390.00-35350.00%
BP170825P000360002017-08-18 2:32PM EDT36.001.791.821.85+0.64+55.65%3970.00%
BP170825P000370002017-08-07 10:24AM EDT37.001.020.931.02-2.23-68.62%220.00%
BP170825P000380002017-08-08 11:07AM EDT38.001.863.003.150.00-110.00%
BP170825P000390002017-07-14 11:47PM EDT39.005.204.454.700.00-17170.00%
BP170825P000400002017-08-03 1:52PM EDT40.004.354.404.65-1.30-23.01%5340.00%
BP170825P000410002017-08-02 9:39AM EDT41.005.305.405.600.00-10240.00%
BP170825P000420002017-08-03 4:19PM EDT42.006.356.406.800.00-200.00%
BP170825P000430002017-08-04 11:46PM EDT43.007.257.207.300.00-3600.00%