New Zealand markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.94-0.04 (-0.11%)
At close: 04:00PM EDT
38.00 +0.06 (+0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230406C000250002023-03-16 11:45AM EDT25.0010.0712.9013.050.00--3167.19%
BP230406C000320002023-03-13 3:19PM EDT32.006.255.906.050.00-1176.56%
BP230406C000325002023-03-21 11:17AM EDT32.504.455.405.550.00--371.09%
BP230406C000330002023-03-23 3:00PM EDT33.003.654.905.050.00--364.84%
BP230406C000340002023-03-16 12:27PM EDT34.001.943.904.050.00--253.13%
BP230406C000345002023-03-31 11:56AM EDT34.503.453.403.55+1.81+110.37%1360.94%
BP230406C000350002023-03-31 3:31PM EDT35.002.962.963.05+1.07+56.61%319153.91%
BP230406C000355002023-03-29 1:36PM EDT35.502.322.422.590.00-31751.37%
BP230406C000360002023-03-31 3:48PM EDT36.001.962.002.06-0.21-9.68%814940.63%
BP230406C000365002023-03-31 11:22AM EDT36.501.511.541.60-0.29-16.11%173736.72%
BP230406C000370002023-03-31 3:34PM EDT37.001.091.111.17-0.22-16.79%31312133.40%
BP230406C000375002023-03-31 3:38PM EDT37.500.720.740.78-0.16-18.18%39631330.18%
BP230406C000380002023-03-31 3:54PM EDT38.000.450.440.46-0.15-25.00%34052327.64%
BP230406C000385002023-03-31 3:46PM EDT38.500.220.220.24-0.12-35.29%13513126.17%
BP230406C000390002023-03-31 3:16PM EDT39.000.110.100.12-0.06-35.29%16024026.37%
BP230406C000395002023-03-31 3:35PM EDT39.500.050.040.06-0.04-44.44%727727.15%
BP230406C000400002023-03-31 2:03PM EDT40.000.020.020.03-0.02-50.00%5125028.13%
BP230406C000405002023-03-29 9:39AM EDT40.500.030.000.030.00-15033.20%
BP230406C000410002023-03-30 3:55PM EDT41.000.030.000.010.00-1214932.03%
BP230406C000420002023-03-30 2:51PM EDT42.000.030.000.030.00-43647.66%
BP230406C000430002023-03-28 11:51AM EDT43.000.010.000.030.00-210050.78%
BP230406C000440002023-03-21 9:39AM EDT44.000.030.000.010.00-19019150.00%
BP230406C000450002023-03-27 10:15AM EDT45.000.010.000.030.00-221165.63%
BP230406C000460002023-03-21 9:39AM EDT46.000.020.000.020.00-11010068.75%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230406P000250002023-03-16 2:12PM EDT25.000.040.000.030.00--6150.00%
BP230406P000260002023-03-24 12:41PM EDT26.000.020.000.030.00-744135.94%
BP230406P000270002023-03-27 9:51AM EDT27.000.020.000.030.00-146125.00%
BP230406P000280002023-03-21 3:44PM EDT28.000.030.000.030.00-626112.50%
BP230406P000290002023-03-27 11:41AM EDT29.000.020.000.020.00-56595.31%
BP230406P000300002023-03-24 1:42PM EDT30.000.060.000.030.00-273389.06%
BP230406P000305002023-03-24 1:42PM EDT30.500.070.000.030.00-273284.38%
BP230406P000310002023-03-28 9:45AM EDT31.000.020.000.010.00-64368.75%
BP230406P000320002023-03-29 2:11PM EDT32.000.020.000.030.00-166067.19%
BP230406P000325002023-03-27 1:12PM EDT32.500.060.000.030.00-4462.50%
BP230406P000330002023-03-28 10:54AM EDT33.000.050.000.030.00-120756.25%
BP230406P000335002023-03-24 1:36PM EDT33.500.270.000.030.00-10451.56%
BP230406P000340002023-03-31 2:42PM EDT34.000.010.000.02-0.01-50.00%1114248.44%
BP230406P000345002023-03-31 1:29PM EDT34.500.020.010.03-0.01-33.33%67046.09%
BP230406P000350002023-03-31 3:52PM EDT35.000.030.020.03-0.01-25.00%1625440.23%
BP230406P000355002023-03-31 2:35PM EDT35.500.040.030.05-0.02-33.33%11418938.28%
BP230406P000360002023-03-31 3:56PM EDT36.000.050.050.07-0.04-44.44%1223534.77%
BP230406P000365002023-03-31 3:43PM EDT36.500.120.090.11-0.02-14.29%1257332.03%
BP230406P000370002023-03-31 3:52PM EDT37.000.170.160.18-0.06-26.09%1301,72729.69%
BP230406P000380002023-03-31 3:53PM EDT38.000.500.450.49-0.01-1.96%22013525.88%
BP230406P000390002023-03-30 2:36PM EDT39.001.151.101.170.00-22625.39%
BP230406P000400002023-03-29 11:30AM EDT40.002.371.992.140.00-11135.74%
BP230406P000410002023-03-08 4:27PM EDT41.001.923.003.150.00-1048.83%