New Zealand markets closed

BP p.l.c. (BP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.48+0.84 (+2.17%)
At close: 04:00PM EDT
39.54 +0.06 (+0.15%)
Pre-market: 05:51AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230929C000250002023-09-27 12:41PM EDT25.0014.300.000.000.00-100.00%
BP230929C000335002023-09-14 10:11AM EDT33.505.500.000.000.00--00.00%
BP230929C000340002023-09-21 3:35PM EDT34.004.220.000.000.00--00.00%
BP230929C000350002023-09-25 3:33PM EDT35.003.800.000.000.00-200.00%
BP230929C000360002023-09-27 3:48PM EDT36.003.370.000.000.00-800.00%
BP230929C000365002023-09-27 1:14PM EDT36.502.800.000.000.00-600.00%
BP230929C000370002023-09-27 3:36PM EDT37.002.380.000.000.00-600.00%
BP230929C000375002023-09-27 11:35AM EDT37.501.830.000.000.00-100.00%
BP230929C000380002023-09-27 1:36PM EDT38.001.210.000.000.00-1200.00%
BP230929C000385002023-09-27 3:22PM EDT38.500.970.000.000.00-28400.00%
BP230929C000390002023-09-27 3:59PM EDT39.000.610.000.000.00-64700.00%
BP230929C000395002023-09-27 3:59PM EDT39.500.290.000.000.00-1,78300.39%
BP230929C000400002023-09-27 3:57PM EDT40.000.120.000.000.00-1,30906.25%
BP230929C000405002023-09-27 3:58PM EDT40.500.030.000.000.00-266012.50%
BP230929C000410002023-09-27 3:15PM EDT41.000.010.000.000.00-2012.50%
BP230929C000415002023-09-27 9:35AM EDT41.500.010.000.000.00-11025.00%
BP230929C000420002023-09-22 12:51PM EDT42.000.010.000.000.00-23025.00%
BP230929C000425002023-09-12 1:47PM EDT42.500.020.000.000.00--025.00%
BP230929C000430002023-09-12 1:52PM EDT43.000.030.000.000.00-100025.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP230929P000250002023-08-11 2:40PM EDT25.000.010.000.030.00--10256.25%
BP230929P000300002023-08-14 10:51AM EDT30.000.050.000.170.00-1000210.94%
BP230929P000310002023-08-31 11:47AM EDT31.000.020.000.000.00--050.00%
BP230929P000320002023-09-06 10:26AM EDT32.000.020.000.000.00-3050.00%
BP230929P000330002023-09-08 10:01AM EDT33.000.030.000.000.00-1050.00%
BP230929P000340002023-09-13 12:55PM EDT34.000.030.000.000.00-10050.00%
BP230929P000350002023-09-15 3:48PM EDT35.000.020.000.000.00-2050.00%
BP230929P000360002023-09-26 11:56AM EDT36.000.020.000.000.00-20025.00%
BP230929P000365002023-09-25 12:40PM EDT36.500.020.000.000.00-159025.00%
BP230929P000370002023-09-27 10:39AM EDT37.000.010.000.000.00-2025.00%
BP230929P000375002023-09-27 3:22PM EDT37.500.020.000.000.00-344025.00%
BP230929P000380002023-09-27 2:54PM EDT38.000.030.000.000.00-104012.50%
BP230929P000385002023-09-27 3:56PM EDT38.500.070.000.000.00-178012.50%
BP230929P000390002023-09-27 3:51PM EDT39.000.160.000.000.00-5806.25%
BP230929P000395002023-09-27 3:56PM EDT39.500.340.000.000.00-91500.00%
BP230929P000400002023-09-27 3:17PM EDT40.000.710.000.000.00-1000.00%
BP230929P000405002023-09-27 11:55AM EDT40.501.240.000.000.00-500.00%
BP230929P000410002023-09-27 11:33AM EDT41.001.750.000.000.00-100.00%
BP230929P000415002023-09-27 10:17AM EDT41.502.370.000.000.00-100.00%
BP230929P000425002023-09-27 3:15PM EDT42.503.190.000.000.00-500.00%
BP230929P000480002023-09-27 1:54PM EDT48.008.750.000.000.00-400.00%