U.S. Markets close in 5 hrs 43 mins

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.14-0.10 (-0.26%)
As of 10:17AM EDT. Market open.
People also watch
CVXXOMCOPTOTVZ
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170929C000300002017-09-25 9:30AM EDT30.008.007.908.200.00-22125.78%
BP170929C000325002017-09-25 9:30AM EDT32.505.545.455.750.00-13101.95%
BP170929C000330002017-09-25 9:56AM EDT33.005.294.955.200.00-1382.81%
BP170929C000340002017-08-25 10:07AM EDT34.000.950.931.00+0.22+30.14%10400.00%
BP170929C000345002017-09-25 9:49AM EDT34.503.713.503.750.00-10971.09%
BP170929C000350002017-09-25 10:39AM EDT35.003.332.983.200.00-1057254.30%
BP170929C000355002017-09-26 9:35AM EDT35.502.662.572.60+0.42+18.75%52470.00%
BP170929C000360002017-09-26 9:47AM EDT36.002.112.082.13-0.15-6.64%606620.00%
BP170929C000365002017-09-26 9:30AM EDT36.501.661.571.61-0.19-10.27%272990.00%
BP170929C000370002017-09-25 3:23PM EDT37.001.281.081.110.00-2816980.00%
BP170929C000375002017-09-25 10:23AM EDT37.500.860.620.650.00-3826710.16%
BP170929C000380002017-09-26 9:56AM EDT38.000.270.260.28-0.13-32.50%131,15812.70%
BP170929C000385002017-09-26 9:50AM EDT38.500.070.050.080.00-1232413.28%
BP170929C000390002017-09-26 9:50AM EDT39.000.040.000.040.00-1,21019017.77%
BP170929C000395002017-09-22 11:47PM EDT39.500.010.000.020.00-37021.09%
BP170929C000430002017-09-15 11:46PM EDT43.000.020.000.020.00-4,5004,50051.56%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170929P000330002017-09-11 10:52AM EDT33.000.020.000.020.00-33162.50%
BP170929P000335002017-09-01 11:51PM EDT33.500.120.100.160.00-10590.04%
BP170929P000340002017-09-22 10:34AM EDT34.000.010.000.020.00-29650.00%
BP170929P000345002017-09-20 11:11AM EDT34.500.010.000.020.00-113550.00%
BP170929P000350002017-09-22 2:17PM EDT35.000.010.000.020.00-747243.75%
BP170929P000355002017-09-18 9:31AM EDT35.500.050.000.020.00-213537.50%
BP170929P000360002017-09-22 11:08AM EDT36.000.010.000.02-0.05-83.33%1232831.64%
BP170929P000365002017-09-21 1:39PM EDT36.500.020.000.020.00-353525.39%
BP170929P000370002017-09-25 12:42PM EDT37.000.020.000.050.00-231,21823.83%
BP170929P000375002017-09-26 9:44AM EDT37.500.050.040.070.00-2045117.77%
BP170929P000380002017-09-26 9:56AM EDT38.000.180.170.19+0.07+63.64%2843516.02%
BP170929P000385002017-09-26 9:55AM EDT38.500.500.460.48+0.13+35.14%103816.41%
BP170929P000390002017-09-26 9:50AM EDT39.000.750.820.970.00-1125.00%
BP170929P000395002017-09-26 9:50AM EDT39.501.251.281.560.00-2041.41%