U.S. Markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.10-0.31 (-1.45%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP201204C000110002020-11-05 11:26AM EST11.004.850.000.000.00--00.00%
BP201204C000120002020-10-29 9:15AM EST12.002.970.000.000.00--00.00%
BP201204C000130002020-10-27 8:30AM EST13.002.760.000.000.00--00.00%
BP201204C000135002020-11-09 10:57AM EST13.504.800.000.000.00-1500.00%
BP201204C000140002020-11-05 12:29PM EST14.005.150.000.000.00-400.00%
BP201204C000145002020-11-02 11:09AM EST14.501.520.000.000.00-200.00%
BP201204C000150002020-11-10 1:31PM EST15.004.020.000.000.00-1300.00%
BP201204C000155002020-11-10 1:49PM EST15.503.550.000.000.00-200.00%
BP201204C000160002020-11-10 11:48AM EST16.003.210.000.000.00-200.00%
BP201204C000165002020-11-10 11:52AM EST16.502.800.000.000.00-400.00%
BP201204C000170002020-11-09 11:59AM EST17.001.430.000.000.00-2500.00%
BP201204C000175002020-11-10 9:34AM EST17.501.850.000.000.00-12300.00%
BP201204C000180002020-11-10 3:51PM EST18.001.470.000.000.00-20300.00%
BP201204C000185002020-11-10 1:46PM EST18.501.100.000.000.00-300.00%
BP201204C000190002020-11-10 2:17PM EST19.000.860.000.000.00-3200.00%
BP201204C000195002020-11-10 3:56PM EST19.500.660.000.000.00-1400.00%
BP201204C000200002020-11-10 1:47PM EST20.000.500.000.000.00-6600.00%
BP201204C000210002020-11-10 1:53PM EST21.000.260.000.000.00-15000.00%
BP201204C000230002020-11-10 11:00AM EST23.000.090.000.000.00-206025.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP201204P000110002020-10-28 10:41AM EST11.000.090.000.000.00--050.00%
BP201204P000130002020-11-06 10:37AM EST13.000.060.000.000.00-5050.00%
BP201204P000135002020-10-28 10:13AM EST13.500.480.000.000.00--050.00%
BP201204P000140002020-11-10 11:00AM EST14.000.080.000.000.00-200050.00%
BP201204P000145002020-11-09 1:34PM EST14.500.040.020.000.00-10125.00%
BP201204P000150002020-11-06 3:00PM EST15.000.050.000.000.00-15050.00%
BP201204P000155002020-11-05 2:19PM EST15.500.050.000.000.00-30050.00%
BP201204P000160002020-11-09 12:34PM EST16.000.100.000.000.00-306050.00%
BP201204P000165002020-11-03 10:50AM EST16.501.030.000.000.00-86050.00%
BP201204P000170002020-11-10 12:29PM EST17.000.160.000.000.00-104050.00%
BP201204P000185002020-11-10 2:20PM EST18.500.580.000.000.00-26025.00%
BP201204P000190002020-11-10 2:58PM EST19.000.830.000.000.00-8025.00%
BP201204P000195002020-11-10 2:15PM EST19.501.050.000.000.00-6012.50%
BP201204P000225002020-10-28 9:28AM EST22.508.000.000.000.00--00.00%