Advertisement
Advertisement
U.S. markets open in 4 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BP p.l.c. (BP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.11+0.83 (+2.65%)
At close: 04:00PM EDT
31.41 -0.70 (-2.18%)
Pre-Market: 04:44AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220527C000200002022-04-29 10:03AM EDT20.009.550.000.000.00-100.00%
BP220527C000250002022-05-18 12:58PM EDT25.006.500.000.000.00-100.00%
BP220527C000260002022-05-03 10:33AM EDT26.004.980.000.000.00-300.00%
BP220527C000270002022-05-16 12:14AM EDT27.002.680.000.000.00--00.00%
BP220527C000280002022-05-23 1:36PM EDT28.004.250.000.000.00-1000.00%
BP220527C000285002022-05-17 12:11PM EDT28.502.980.000.000.00--00.00%
BP220527C000290002022-05-20 3:14PM EDT29.002.140.000.000.00-4400.00%
BP220527C000295002022-05-23 12:12PM EDT29.502.730.000.000.00-1100.00%
BP220527C000300002022-05-23 11:27AM EDT30.002.290.000.000.00-4200.00%
BP220527C000305002022-05-23 3:14PM EDT30.501.780.000.000.00-24500.00%
BP220527C000310002022-05-23 2:19PM EDT31.001.240.000.000.00-13600.00%
BP220527C000315002022-05-23 3:39PM EDT31.500.930.000.000.00-20600.00%
BP220527C000320002022-05-23 3:32PM EDT32.000.570.000.000.00-83500.00%
BP220527C000325002022-05-23 3:58PM EDT32.500.330.000.000.00-78503.13%
BP220527C000330002022-05-23 3:59PM EDT33.000.170.000.000.00-2,59406.25%
BP220527C000335002022-05-23 3:59PM EDT33.500.080.000.000.00-2,745012.50%
BP220527C000340002022-05-23 3:56PM EDT34.000.050.000.000.00-411012.50%
BP220527C000345002022-05-23 11:55AM EDT34.500.040.000.000.00-121025.00%
BP220527C000350002022-05-23 1:27PM EDT35.000.010.000.000.00-460025.00%
BP220527C000360002022-05-18 9:34AM EDT36.000.030.000.000.00-20025.00%
BP220527C000370002022-05-17 10:54AM EDT37.000.020.000.000.00-1025.00%
BP220527C000380002022-05-16 10:33AM EDT38.000.020.000.000.00-75050.00%
BP220527C000390002022-05-12 1:58PM EDT39.000.020.000.000.00-40050.00%
BP220527C000400002022-05-12 2:02PM EDT40.000.020.000.000.00-20050.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220527P000190002022-05-20 9:47AM EDT19.000.010.000.000.00-29050.00%
BP220527P000200002022-05-16 3:54PM EDT20.000.020.000.000.00-14050.00%
BP220527P000210002022-05-17 10:29AM EDT21.000.020.000.000.00-80050.00%
BP220527P000220002022-05-17 10:31AM EDT22.000.030.000.000.00--050.00%
BP220527P000230002022-05-17 12:51PM EDT23.000.030.000.000.00-12050.00%
BP220527P000235002022-05-19 2:01PM EDT23.500.020.000.000.00-50050.00%
BP220527P000240002022-05-23 2:29PM EDT24.000.010.000.000.00-13050.00%
BP220527P000245002022-05-23 2:25PM EDT24.500.010.000.000.00-1050.00%
BP220527P000250002022-05-23 2:18PM EDT25.000.010.000.000.00-10050.00%
BP220527P000255002022-05-23 1:38PM EDT25.500.010.000.000.00-1050.00%
BP220527P000260002022-05-23 3:59PM EDT26.000.030.000.000.00-3050.00%
BP220527P000265002022-05-23 10:53AM EDT26.500.030.000.000.00-10050.00%
BP220527P000270002022-05-20 1:14PM EDT27.000.060.000.000.00-2050.00%
BP220527P000275002022-05-23 2:39PM EDT27.500.020.000.000.00-204050.00%
BP220527P000280002022-05-23 3:12PM EDT28.000.020.000.000.00-1025.00%
BP220527P000285002022-05-23 2:51PM EDT28.500.020.000.000.00-5025.00%
BP220527P000290002022-05-23 3:39PM EDT29.000.040.000.000.00-43025.00%
BP220527P000295002022-05-23 1:01PM EDT29.500.050.000.000.00-27025.00%
BP220527P000300002022-05-23 3:01PM EDT30.000.060.000.000.00-1,399012.50%
BP220527P000305002022-05-23 3:58PM EDT30.500.120.000.000.00-228012.50%
BP220527P000310002022-05-23 3:17PM EDT31.000.150.000.000.00-104012.50%
BP220527P000315002022-05-23 3:59PM EDT31.500.290.000.000.00-25806.25%
BP220527P000320002022-05-23 3:59PM EDT32.000.470.000.000.00-87801.56%
BP220527P000325002022-05-23 3:04PM EDT32.500.650.000.000.00-6300.00%
BP220527P000330002022-05-23 3:00PM EDT33.000.980.000.000.00-600.00%
BP220527P000340002022-05-12 9:41AM EDT34.004.900.000.000.00-100.00%
BP220527P000360002022-05-20 12:51PM EDT36.005.060.000.000.00-100.00%
BP220527P000400002022-05-09 11:18AM EDT40.0010.200.000.000.00-100.00%
Advertisement
Advertisement