U.S. Markets closed

BP p.l.c. (BP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.10+0.07 (+0.20%)
At close: 4:00PM EDT

35.16 0.06 (0.17%)
After hours: 7:56PM EDT

People also watch
CVXXOMCOPTOTVZ
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170721C000200002017-06-02 11:56PM EDT20.0013.6614.5016.400.00-10750.00%
BP170721C000240002017-06-02 11:56PM EDT24.0011.3511.1512.300.00-20642.58%
BP170721C000250002017-07-20 1:01PM EDT25.0010.1010.0510.150.131.30%12650.00%
BP170721C000280002017-06-02 11:56PM EDT28.007.407.908.000.00-320494.14%
BP170721C000290002017-06-02 11:56PM EDT29.006.386.907.000.00-160442.97%
BP170721C000300002017-06-29 11:14AM EDT30.005.254.654.750.00-20290.00%
BP170721C000310002017-07-20 9:31AM EDT31.004.154.054.200.307.79%198126.56%
BP170721C000315002017-06-22 5:50PM EDT31.503.253.103.250.00-3100.00%
BP170721C000320002017-07-20 2:58PM EDT32.003.103.053.200.124.03%213098.44%
BP170721C000325002017-07-12 9:38AM EDT32.502.432.432.540.00-311120.00%
BP170721C000330002017-07-20 11:24AM EDT33.002.042.082.130.042.00%38953.13%
BP170721C000335002017-07-20 11:34AM EDT33.501.581.581.620.117.48%44653.91%
BP170721C000340002017-07-20 3:05PM EDT34.001.171.081.110.1514.71%524,73634.38%
BP170721C000345002017-07-20 2:28PM EDT34.500.660.580.630.1120.00%1264828.13%
BP170721C000350002017-07-20 3:58PM EDT35.000.150.140.16-0.02-11.76%1,1117,88214.06%
BP170721C000355002017-07-20 3:31PM EDT35.500.040.020.040.00-1891,71523.05%
BP170721C000360002017-07-20 11:23AM EDT36.000.010.010.02-0.02-66.67%438,63633.59%
BP170721C000365002017-07-17 11:14AM EDT36.500.010.000.020.00-1083646.88%
BP170721C000370002017-07-20 11:50AM EDT37.000.010.000.030.00-48714,24656.25%
BP170721C000375002017-07-18 12:18PM EDT37.500.010.000.020.00-118062.50%
BP170721C000380002017-07-20 11:37AM EDT38.000.020.000.010.01100.00%87,18065.63%
BP170721C000390002017-07-20 12:51PM EDT39.000.010.000.02-0.01-50.00%32,65893.75%
BP170721C000400002017-07-12 3:12PM EDT40.000.010.000.010.00-13,488103.13%
BP170721C000410002017-06-26 1:10PM EDT41.000.010.000.02-0.01-50.00%201,200131.25%
BP170721C000420002017-06-09 2:51PM EDT42.000.020.000.02-0.01-33.33%1928146.88%
BP170721C000430002017-06-02 11:56PM EDT43.000.020.000.020.00-202,059162.50%
BP170721C000440002017-06-02 11:56PM EDT44.000.100.000.020.00-10475181.25%
BP170721C000450002017-06-02 11:56PM EDT45.000.080.000.020.00-105210193.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170721P000200002017-06-02 11:56PM EDT20.000.010.000.020.00-4100425.00%
BP170721P000210002017-02-07 11:12AM EDT21.000.060.020.070.00-415471.88%
BP170721P000220002017-06-02 11:56PM EDT22.000.010.000.020.00-210356.25%
BP170721P000230002017-06-02 11:56PM EDT23.000.050.000.020.00-537325.00%
BP170721P000240002017-06-02 11:56PM EDT24.000.020.000.020.00-210293.75%
BP170721P000250002017-06-02 11:56PM EDT25.000.020.000.020.00-1652268.75%
BP170721P000260002017-06-02 11:56PM EDT26.000.160.000.020.00-2103237.50%
BP170721P000270002017-06-02 11:56PM EDT27.000.010.000.020.00-193212.50%
BP170721P000280002017-07-19 9:45AM EDT28.000.030.000.020.00-5673184.38%
BP170721P000290002017-06-26 11:53AM EDT29.000.020.000.020.01100.00%1752159.38%
BP170721P000300002017-06-19 11:14AM EDT30.000.010.010.02-0.01-50.00%2816140.63%
BP170721P000310002017-07-13 9:31AM EDT31.000.010.000.020.00-7728109.38%
BP170721P000320002017-07-14 1:43PM EDT32.000.010.000.020.00-62,15284.38%
BP170721P000325002017-07-11 10:47AM EDT32.500.040.000.020.00-2011071.88%
BP170721P000330002017-07-12 10:04AM EDT33.000.030.000.030.00-1002,74964.06%
BP170721P000335002017-07-14 10:54AM EDT33.500.030.010.03-0.02-40.00%331653.91%
BP170721P000340002017-07-19 2:58PM EDT34.000.010.000.020.00-1256,67939.84%
BP170721P000345002017-07-20 10:34AM EDT34.500.020.000.02-0.01-33.33%13,88525.00%
BP170721P000350002017-07-20 3:49PM EDT35.000.060.050.07-0.07-53.85%3045,98515.43%
BP170721P000355002017-07-20 2:32PM EDT35.500.350.400.44-0.17-32.69%629423.05%
BP170721P000360002017-07-20 1:40PM EDT36.000.920.870.93-0.05-5.15%242,57836.72%
BP170721P000365002017-07-20 9:47AM EDT36.501.441.371.43-0.28-16.28%13750.78%
BP170721P000370002017-07-20 2:47PM EDT37.001.861.881.93-0.13-6.53%54,24864.06%
BP170721P000375002017-06-30 9:30AM EDT37.502.722.782.930.4620.35%457174.61%
BP170721P000380002017-07-14 10:29AM EDT38.003.073.003.30-0.02-0.65%9200153.52%
BP170721P000390002017-06-19 11:56AM EDT39.002.902.933.050.6026.09%104620.00%
BP170721P000400002017-07-19 9:45AM EDT40.005.234.854.950.00-514250.00%
BP170721P000410002017-06-02 11:56PM EDT41.007.154.855.150.00-30360.00%
BP170721P000420002017-07-19 9:30AM EDT42.007.286.856.950.00-5550.00%
BP170721P000440002017-06-02 11:56PM EDT44.009.257.908.350.00-100.00%
BP170721P000450002017-06-02 11:56PM EDT45.0011.448.859.400.00-2920.00%