Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP230929C000335002023-09-14 10:11AM EDT33.505.504.855.050.00--173.83%
BP230929C000350002023-09-22 11:07AM EDT35.003.703.353.55-0.48-11.48%1454.88%
BP230929C000360002023-09-22 3:29PM EDT36.002.612.382.56+0.37+16.52%521543.36%
BP230929C000365002023-09-22 1:52PM EDT36.501.971.942.03-0.30-13.22%5133.59%
BP230929C000370002023-09-22 3:00PM EDT37.001.521.481.59-0.33-17.84%1436032.23%
BP230929C000375002023-09-21 10:38AM EDT37.501.281.051.120.00-24726.76%
BP230929C000380002023-09-22 3:42PM EDT38.000.730.680.73+0.13+21.67%15533824.41%
BP230929C000385002023-09-22 3:49PM EDT38.500.400.400.43+0.07+21.21%28121923.34%
BP230929C000390002023-09-22 3:58PM EDT39.000.210.200.22+0.05+31.25%6231,49122.46%
BP230929C000395002023-09-22 3:33PM EDT39.500.110.090.11+0.02+22.22%841,13722.95%
BP230929C000400002023-09-22 3:40PM EDT40.000.050.040.050.00-1341,46723.44%
BP230929C000405002023-09-22 10:06AM EDT40.500.050.020.03-0.01-16.67%238225.39%
BP230929C000410002023-09-21 3:35PM EDT41.000.020.000.020.00-1224027.74%
BP230929C000415002023-09-15 12:52PM EDT41.500.030.000.010.00--228.91%
BP230929C000420002023-09-22 12:51PM EDT42.000.010.000.01-0.01-50.00%231432.81%
BP230929C000425002023-09-12 1:47PM EDT42.500.02-0.010.00--10035.94%
BP230929C000430002023-09-12 1:52PM EDT43.000.030.000.010.00-10010239.84%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP230929P000250002023-08-11 2:40PM EDT25.000.010.000.030.00--10140.63%
BP230929P000300002023-08-14 10:51AM EDT30.000.050.000.170.00-1000112.50%
BP230929P000310002023-08-31 11:47AM EDT31.000.020.000.010.00--2065.63%
BP230929P000320002023-09-06 10:26AM EDT32.000.020.000.010.00-313956.25%
BP230929P000330002023-09-08 10:01AM EDT33.000.030.000.010.00-12053.13%
BP230929P000340002023-09-13 12:55PM EDT34.000.030.000.010.00-102143.75%
BP230929P000350002023-09-15 3:48PM EDT35.000.020.000.030.00-24241.41%
BP230929P000360002023-09-22 3:25PM EDT36.000.020.020.03-0.01-33.33%516630.86%
BP230929P000365002023-09-22 2:35PM EDT36.500.040.040.05+0.01+33.33%160528.71%
BP230929P000370002023-09-22 3:32PM EDT37.000.070.070.08-0.06-46.15%16614226.17%
BP230929P000375002023-09-22 3:58PM EDT37.500.140.130.14-0.06-30.00%7085724.02%
BP230929P000380002023-09-22 3:42PM EDT38.000.240.240.26-0.15-38.46%8424922.85%
BP230929P000385002023-09-22 3:49PM EDT38.500.450.440.47-0.20-30.77%18226222.36%
BP230929P000390002023-09-22 3:51PM EDT39.000.750.720.79-0.19-20.21%38629023.05%
BP230929P000395002023-09-22 3:44PM EDT39.501.131.091.20+0.43+61.43%13325.20%
BP230929P000400002023-09-20 3:19PM EDT40.001.281.571.730.00-42134.18%
BP230929P000410002023-09-14 1:47PM EDT41.001.872.372.850.00-4056.25%
Advertisement
Advertisement