Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,320.06
-9.94(-0.23%)
Dow 30
33,963.84
-106.58(-0.31%)
Nasdaq
13,211.81
-12.18(-0.09%)
Russell 2000
1,776.50
-5.32(-0.30%)
Crude Oil
90.33
+0.70(+0.78%)
Gold
1,944.90
+5.30(+0.27%)

Advertisement

Advertisement

Advertisement

Advertisement

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD

Follow

Visitors trend2W10W9M

38.44

+0.33

(+0.87%)

At close: 04:00PM EDT

38.45

+0.01

(+0.03%)

After hours:

07:59PM EDT

Advertisement

Advertisement

In The Money

Show:ListStraddle

CallsforSeptember 29, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BP230929C00033500	2023-09-14 10:11AM EDT	33.50	5.50	4.85	5.05	0.00	-	-	1	73.83%
BP230929C00035000	2023-09-22 11:07AM EDT	35.00	3.70	3.35	3.55	-0.48	-11.48%	1	4	54.88%
BP230929C00036000	2023-09-22 3:29PM EDT	36.00	2.61	2.38	2.56	+0.37	+16.52%	5	215	43.36%
BP230929C00036500	2023-09-22 1:52PM EDT	36.50	1.97	1.94	2.03	-0.30	-13.22%	5	1	33.59%
BP230929C00037000	2023-09-22 3:00PM EDT	37.00	1.52	1.48	1.59	-0.33	-17.84%	14	360	32.23%
BP230929C00037500	2023-09-21 10:38AM EDT	37.50	1.28	1.05	1.12	0.00	-	2	47	26.76%
BP230929C00038000	2023-09-22 3:42PM EDT	38.00	0.73	0.68	0.73	+0.13	+21.67%	155	338	24.41%
BP230929C00038500	2023-09-22 3:49PM EDT	38.50	0.40	0.40	0.43	+0.07	+21.21%	281	219	23.34%
BP230929C00039000	2023-09-22 3:58PM EDT	39.00	0.21	0.20	0.22	+0.05	+31.25%	623	1,491	22.46%
BP230929C00039500	2023-09-22 3:33PM EDT	39.50	0.11	0.09	0.11	+0.02	+22.22%	84	1,137	22.95%
BP230929C00040000	2023-09-22 3:40PM EDT	40.00	0.05	0.04	0.05	0.00	-	134	1,467	23.44%
BP230929C00040500	2023-09-22 10:06AM EDT	40.50	0.05	0.02	0.03	-0.01	-16.67%	23	82	25.39%
BP230929C00041000	2023-09-21 3:35PM EDT	41.00	0.02	0.00	0.02	0.00	-	12	240	27.74%
BP230929C00041500	2023-09-15 12:52PM EDT	41.50	0.03	0.00	0.01	0.00	-	-	2	28.91%
BP230929C00042000	2023-09-22 12:51PM EDT	42.00	0.01	0.00	0.01	-0.01	-50.00%	23	14	32.81%
BP230929C00042500	2023-09-12 1:47PM EDT	42.50	0.02	-	0.01	0.00	-	-	100	35.94%
BP230929C00043000	2023-09-12 1:52PM EDT	43.00	0.03	0.00	0.01	0.00	-	100	102	39.84%

PutsforSeptember 29, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
BP230929P00025000	2023-08-11 2:40PM EDT	25.00	0.01	0.00	0.03	0.00	-	-	10	140.63%
BP230929P00030000	2023-08-14 10:51AM EDT	30.00	0.05	0.00	0.17	0.00	-	100	0	112.50%
BP230929P00031000	2023-08-31 11:47AM EDT	31.00	0.02	0.00	0.01	0.00	-	-	20	65.63%
BP230929P00032000	2023-09-06 10:26AM EDT	32.00	0.02	0.00	0.01	0.00	-	3	139	56.25%
BP230929P00033000	2023-09-08 10:01AM EDT	33.00	0.03	0.00	0.01	0.00	-	1	20	53.13%
BP230929P00034000	2023-09-13 12:55PM EDT	34.00	0.03	0.00	0.01	0.00	-	10	21	43.75%
BP230929P00035000	2023-09-15 3:48PM EDT	35.00	0.02	0.00	0.03	0.00	-	2	42	41.41%
BP230929P00036000	2023-09-22 3:25PM EDT	36.00	0.02	0.02	0.03	-0.01	-33.33%	51	66	30.86%
BP230929P00036500	2023-09-22 2:35PM EDT	36.50	0.04	0.04	0.05	+0.01	+33.33%	160	5	28.71%
BP230929P00037000	2023-09-22 3:32PM EDT	37.00	0.07	0.07	0.08	-0.06	-46.15%	166	142	26.17%
BP230929P00037500	2023-09-22 3:58PM EDT	37.50	0.14	0.13	0.14	-0.06	-30.00%	708	57	24.02%
BP230929P00038000	2023-09-22 3:42PM EDT	38.00	0.24	0.24	0.26	-0.15	-38.46%	84	249	22.85%
BP230929P00038500	2023-09-22 3:49PM EDT	38.50	0.45	0.44	0.47	-0.20	-30.77%	182	262	22.36%
BP230929P00039000	2023-09-22 3:51PM EDT	39.00	0.75	0.72	0.79	-0.19	-20.21%	386	290	23.05%
BP230929P00039500	2023-09-22 3:44PM EDT	39.50	1.13	1.09	1.20	+0.43	+61.43%	13	3	25.20%
BP230929P00040000	2023-09-20 3:19PM EDT	40.00	1.28	1.57	1.73	0.00	-	4	21	34.18%
BP230929P00041000	2023-09-14 1:47PM EDT	41.00	1.87	2.37	2.85	0.00	-	4	0	56.25%

Advertisement

Advertisement