New Zealand markets open in 2 hours

BP p.l.c. (BP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.85-0.51 (-1.50%)
As of 02:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221209C000220002022-11-10 12:30PM EST22.0010.8011.9012.000.00-57265.63%
BP221209C000250002022-11-22 9:44AM EST25.009.558.909.000.00--2196.88%
BP221209C000260002022-11-22 9:44AM EST26.008.607.908.050.00--3184.38%
BP221209C000270002022-11-22 9:44AM EST27.007.606.957.050.00--49169.53%
BP221209C000295002022-12-02 12:58PM EST29.505.804.404.550.00-22109.77%
BP221209C000300002022-12-06 11:02AM EST30.004.953.904.000.00-110693.75%
BP221209C000310002022-12-05 11:17AM EST31.004.502.943.000.00-1677.73%
BP221209C000315002022-11-22 3:21PM EST31.503.492.462.510.00--169.53%
BP221209C000320002022-12-05 10:23AM EST32.003.651.972.030.00-24560.94%
BP221209C000325002022-11-29 1:25PM EST32.503.061.481.540.00-125550.59%
BP221209C000330002022-12-07 12:17PM EST33.001.181.041.08-0.23-16.31%835545.51%
BP221209C000335002022-12-07 1:29PM EST33.500.700.660.68-1.30-65.00%117339.55%
BP221209C000340002022-12-07 11:50AM EST34.000.420.340.39-0.27-39.13%12134137.40%
BP221209C000345002022-12-07 1:38PM EST34.500.170.170.18-0.24-58.54%5031234.57%
BP221209C000350002022-12-07 11:50AM EST35.000.100.070.09-0.12-54.55%1322,32435.94%
BP221209C000355002022-12-07 1:00PM EST35.500.050.030.05-0.07-58.33%2371,02538.67%
BP221209C000360002022-12-07 1:28PM EST36.000.040.020.03-0.03-42.86%1251,92242.19%
BP221209C000365002022-12-07 12:46PM EST36.500.010.010.02-0.04-80.00%451,52245.31%
BP221209C000370002022-12-07 11:20AM EST37.000.010.000.04-0.01-50.00%241,33252.34%
BP221209C000375002022-12-07 10:03AM EST37.500.040.000.04+0.02+100.00%301,18458.59%
BP221209C000380002022-12-06 3:35PM EST38.000.010.000.070.00-1228171.88%
BP221209C000385002022-12-05 12:35PM EST38.500.010.000.050.00-12119373.44%
BP221209C000390002022-12-05 9:48AM EST39.000.010.000.070.00-25626984.38%
BP221209C000395002022-12-02 1:42PM EST39.500.020.000.070.00-454590.63%
BP221209C000400002022-11-29 10:06AM EST40.000.010.000.070.00-25396.88%
BP221209C000410002022-12-02 10:39AM EST41.000.010.000.070.00-2137107.81%
BP221209C000420002022-11-07 11:44AM EST42.000.030.000.070.00--69118.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP221209P000200002022-11-21 9:34AM EST20.000.030.000.010.00-90206212.50%
BP221209P000210002022-11-21 12:38PM EST21.000.030.000.010.00--244193.75%
BP221209P000220002022-11-21 12:38PM EST22.000.030.000.010.00-7070175.00%
BP221209P000230002022-11-14 2:19PM EST23.000.020.000.430.00-102355285.94%
BP221209P000240002022-11-25 9:50AM EST24.000.040.000.070.00-42135184.38%
BP221209P000250002022-11-21 3:11PM EST25.000.030.000.010.00-180323131.25%
BP221209P000260002022-11-21 3:15PM EST26.000.030.000.330.00-7062197.66%
BP221209P000270002022-12-05 10:35AM EST27.000.010.000.010.00-27696.88%
BP221209P000280002022-11-21 3:31PM EST28.000.060.000.070.00-61151110.94%
BP221209P000285002022-11-21 3:01PM EST28.500.080.000.020.00--1184.38%
BP221209P000290002022-12-06 1:42PM EST29.000.010.000.020.00-14976.56%
BP221209P000295002022-12-06 12:09PM EST29.500.010.000.010.00-82982962.50%
BP221209P000300002022-12-06 3:21PM EST30.000.020.000.070.00-1217175.78%
BP221209P000305002022-12-06 12:22PM EST30.500.010.000.020.00-125454.69%
BP221209P000310002022-12-07 10:08AM EST31.000.010.000.04-0.01-50.00%8897753.13%
BP221209P000315002022-12-07 1:26PM EST31.500.020.020.030.00-377448.44%
BP221209P000320002022-12-07 11:54AM EST32.000.050.030.05+0.01+25.00%5778744.53%
BP221209P000325002022-12-07 1:01PM EST32.500.050.050.060.00-6215337.11%
BP221209P000330002022-12-07 1:10PM EST33.000.090.090.10-0.02-18.18%12429832.03%
BP221209P000335002022-12-07 1:31PM EST33.500.200.190.22+0.03+17.65%7331730.47%
BP221209P000340002022-12-07 1:44PM EST34.000.400.400.42+0.12+42.86%6891,50927.93%
BP221209P000345002022-12-07 1:04PM EST34.500.680.680.73+0.21+44.68%1752,34124.61%
BP221209P000350002022-12-07 12:38PM EST35.001.011.091.15+0.15+17.44%3752018.75%
BP221209P000355002022-12-06 3:48PM EST35.501.201.541.600.00-716210.00%
BP221209P000360002022-12-06 3:09PM EST36.001.662.032.100.00-744470.00%
BP221209P000365002022-12-07 1:26PM EST36.502.532.522.58+1.29+104.03%221160.00%
BP221209P000370002022-12-07 12:25PM EST37.002.933.003.10+0.33+12.69%11800.00%
BP221209P000380002022-11-03 2:33PM EST38.005.222.562.690.00--00.00%
BP221209P000390002022-11-23 9:45AM EST39.004.105.005.100.00--10.00%