U.S. Markets close in 5 hrs 55 mins

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.07-0.03 (-0.09%)
As of 10:05AM 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 EDT30.006.624.905.100.00-270366.41%
BP170818C000310002017-08-08 2:47PM EDT31.005.613.904.100.00-320312.89%
BP170818C000320002017-08-08 2:15PM EDT32.004.602.853.050.00-450249.61%
BP170818C000325002017-08-17 11:48AM EDT32.501.751.501.550.00-440.00%
BP170818C000330002017-08-15 11:30AM EDT33.001.421.011.030.00-6430.00%
BP170818C000335002017-08-14 1:38PM EDT33.501.270.500.550.00-2170.00%
BP170818C000340002017-08-18 9:32AM EDT34.000.090.100.12-0.18-66.67%215511.33%
BP170818C000345002017-08-17 1:00PM EDT34.500.030.000.060.00-4827928.91%
BP170818C000350002017-08-17 3:46PM EDT35.000.010.000.100.00-580056.25%
BP170818C000355002017-08-17 3:00PM EDT35.500.010.000.010.00-1301,45742.19%
BP170818C000360002017-08-16 9:31AM EDT36.000.020.000.100.00-1242475.00%
BP170818C000365002017-08-17 2:37PM EDT36.500.020.000.020.00-101,71465.63%
BP170818C000370002017-08-10 12:36PM EDT37.000.020.000.030.00-263,65081.25%
BP170818C000375002017-08-01 10:17AM EDT37.500.050.000.040.00-131496.88%
BP170818C000380002017-08-11 1:00PM EDT38.000.010.000.020.00-153,11396.88%
BP170818C000390002017-07-10 11:41AM EDT39.000.010.010.040.00-4317132.81%
BP170818C000400002017-08-02 10:40AM EDT40.000.010.000.020.00-11,349134.38%
BP170818C000450002017-06-02 11:56PM EDT45.000.010.000.020.00-100100215.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170818P000290002017-07-24 10:48AM EDT29.000.020.000.030.00-1013146.88%
BP170818P000300002017-07-17 2:21PM EDT30.000.030.010.040.00-2151129.69%
BP170818P000310002017-08-01 11:59AM EDT31.000.010.000.020.00-113587.50%
BP170818P000320002017-08-03 2:38PM EDT32.000.010.000.020.00-182460.94%
BP170818P000325002017-08-18 9:35AM EDT32.500.060.000.06-0.03-33.33%12659.38%
BP170818P000330002017-08-14 9:32AM EDT33.000.050.000.010.00-1501,41434.38%
BP170818P000335002017-08-15 3:59PM EDT33.500.010.000.060.00-14044835.16%
BP170818P000340002017-08-18 9:42AM EDT34.000.100.080.10+0.01+11.11%24,83218.56%
BP170818P000345002017-08-17 9:36AM EDT34.500.260.470.510.00-161032.81%
BP170818P000350002017-08-18 9:44AM EDT35.001.010.971.02+0.11+12.22%6454,00554.30%
BP170818P000355002017-08-16 11:21AM EDT35.500.971.471.500.00-4529861.72%
BP170818P000360002017-08-18 9:36AM EDT36.002.001.982.01+0.23+12.99%150280.47%
BP170818P000365002017-08-17 12:52PM EDT36.502.282.422.610.00-15143101.17%
BP170818P000370002017-08-16 12:46PM EDT37.002.622.913.150.00-9151120.31%
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%