U.S. Markets close in 2 hrs 35 mins

BP p.l.c. (BP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.061+0.071 (+0.203%)
As of 1:25PM EDT. Market open.
People also watch
CVXXOMCOPTOTVZ
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170728C000330002017-07-06 2:47PM EDT33.001.691.491.620.00-10320.00%
BP170728C000335002017-07-28 1:07PM EDT33.501.551.331.880.00-201063.28%
BP170728C000340002017-07-28 12:58PM EDT34.001.050.991.080.1820.69%1829738.28%
BP170728C000345002017-07-28 10:47AM EDT34.500.450.490.580.00-4818223.44%
BP170728C000350002017-07-28 1:08PM EDT35.000.070.060.08-0.04-36.36%3494,0045.86%
BP170728C000355002017-07-27 2:14PM EDT35.500.010.000.020.00-7016619.53%
BP170728C000360002017-07-28 12:48PM EDT36.000.010.000.02-0.01-50.00%191834.38%
BP170728C000370002017-07-21 1:17PM EDT37.000.010.000.02-0.01-50.00%710253.13%
BP170728C000380002017-07-07 1:35PM EDT38.000.010.000.02-0.04-80.00%928175.00%
BP170728C000390002017-06-16 11:58PM EDT39.000.040.010.200.00-11146.09%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP170728P000290002017-06-22 5:50PM EDT29.000.010.000.030.00-55168.75%
BP170728P000320002017-06-22 5:50PM EDT32.000.080.100.160.00-3333141.41%
BP170728P000325002017-07-21 11:56PM EDT32.500.020.000.030.00-404076.56%
BP170728P000330002017-07-14 11:05AM EDT33.000.040.020.05-0.02-33.33%1006675.00%
BP170728P000335002017-07-21 11:56PM EDT33.500.040.010.050.00-404057.81%
BP170728P000340002017-07-26 12:21PM EDT34.000.010.000.020.00-2045739.06%
BP170728P000345002017-07-28 1:01PM EDT34.500.010.000.02-0.03-75.00%6352423.83%
BP170728P000350002017-07-28 1:00PM EDT35.000.040.030.06-0.08-66.67%8554911.91%
BP170728P000355002017-07-28 10:54AM EDT35.500.570.420.520.0714.00%46532.42%
BP170728P000360002017-07-28 10:54AM EDT36.001.070.921.020.021.90%42151.17%
BP170728P000370002017-06-22 5:50PM EDT37.001.182.432.540.00-1212171.48%