New Zealand markets open in 1 hour 57 minutes

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.15+1.17 (+3.90%)
As of 02:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP220128C000200002022-01-24 11:30AM EST20.009.4011.1011.200.00-20520750.00%
BP220128C000240002022-01-20 11:42AM EST24.007.907.107.250.00-58120.31%
BP220128C000250002022-01-24 1:24PM EST25.004.206.106.200.00-72350.00%
BP220128C000260002022-01-25 10:42AM EST26.004.405.155.25+1.00+29.41%12899.61%
BP220128C000270002022-01-25 9:41AM EST27.003.204.104.20+0.98+44.14%1040582.03%
BP220128C000275002022-01-24 12:20PM EST27.501.773.603.750.00-21764.06%
BP220128C000280002022-01-25 1:06PM EST28.002.943.153.25+1.28+77.11%697264.84%
BP220128C000285002022-01-25 10:46AM EST28.502.082.682.77+0.84+67.74%319661.72%
BP220128C000290002022-01-25 1:15PM EST29.002.092.192.27+0.89+74.17%4272753.52%
BP220128C000295002022-01-25 12:18PM EST29.501.531.741.82+0.69+82.14%6935850.98%
BP220128C000300002022-01-25 1:44PM EST30.001.341.341.36+0.69+106.15%2681,40448.83%
BP220128C000310002022-01-25 1:43PM EST31.000.630.620.67+0.38+152.00%1,1581,53845.61%
BP220128C000320002022-01-25 1:48PM EST32.000.250.240.25+0.17+212.50%1,3153,81743.95%
BP220128C000330002022-01-25 1:43PM EST33.000.080.070.09+0.05+166.67%3824,37746.48%
BP220128C000340002022-01-25 1:38PM EST34.000.020.020.030.00-28779649.22%
BP220128C000350002022-01-25 12:34PM EST35.000.010.010.020.00-10447854.69%
BP220128C000360002022-01-24 2:31PM EST36.000.010.000.010.00-38351056.25%
BP220128C000370002022-01-24 1:24PM EST37.000.010.000.010.00-43365.63%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP220128P000200002022-01-25 11:00AM EST20.000.010.000.02-0.01-50.00%187726171.88%
BP220128P000210002022-01-25 11:06AM EST21.000.010.000.02-0.02-66.67%111855156.25%
BP220128P000220002022-01-25 1:30PM EST22.000.010.010.02-0.03-75.00%252361145.31%
BP220128P000230002022-01-24 3:10PM EST23.000.050.010.020.00-14203128.13%
BP220128P000240002022-01-25 1:39PM EST24.000.020.020.03-0.06-75.00%27547120.31%
BP220128P000245002022-01-25 11:51AM EST24.500.040.020.05-0.03-42.86%1082118.75%
BP220128P000250002022-01-24 3:14PM EST25.000.070.020.050.00-51245110.16%
BP220128P000255002022-01-25 11:07AM EST25.500.060.020.06-0.05-45.45%138103.91%
BP220128P000260002022-01-25 12:48PM EST26.000.040.030.07-0.06-60.00%2941599.61%
BP220128P000265002022-01-25 11:43AM EST26.500.060.030.06-0.05-45.45%2517089.06%
BP220128P000270002022-01-25 11:43AM EST27.000.060.040.07-0.05-45.45%3757083.59%
BP220128P000275002022-01-25 10:28AM EST27.500.070.040.07-0.14-66.67%771,61975.00%
BP220128P000280002022-01-25 12:46PM EST28.000.070.050.08-0.11-61.11%5425868.75%
BP220128P000285002022-01-25 1:08PM EST28.500.080.060.09-0.27-77.14%29344861.72%
BP220128P000290002022-01-25 1:05PM EST29.000.110.090.12-0.20-64.52%5288857.81%
BP220128P000295002022-01-25 12:17PM EST29.500.210.130.15-0.26-55.32%2730652.34%
BP220128P000300002022-01-25 1:44PM EST30.000.210.210.23-0.58-73.42%35534450.78%
BP220128P000310002022-01-25 1:46PM EST31.000.520.500.54-1.13-68.48%26267947.17%
BP220128P000320002022-01-25 1:13PM EST32.001.251.101.15-1.28-50.59%10148748.24%
BP220128P000330002022-01-25 10:48AM EST33.002.521.931.98-1.33-34.55%224351.95%
BP220128P000340002022-01-25 11:55AM EST34.003.152.862.95-1.24-28.25%1155.47%