$33.86
-0.55-1.60%
At close: -
$33.81
-0.05-0.15%
After Hours: 6:48 PM EDT
Comments
Loading...
BP (NYSE:BP) Stock, Option Chain
Option chain shows key data for BP's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for BP.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.5Feb 07, 2025
Change
00%
Bid13.8
Ask13.95
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price12.55Mar 25, 2025
Change
00%
Bid11.8
Ask11.95
volume0
Intrest2
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11.75Mar 25, 2025
Change
00%
Bid10.8
Ask11.9
volume0
Intrest1
Strike
23
23
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest1
Last Price10.4Mar 27, 2025
Change
00%
Bid9.8
Ask9.95
volume0
Intrest3
Strike
24
24
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price9.5Mar 27, 2025
Change
00%
Bid8.8
Ask8.95
volume0
Intrest2
Strike
25
25
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid7.8
Ask7.95
volume0
Intrest0
Strike
26
26
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest4
Last Price-
Change
-
Bid7.2
Ask7.65
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price7.45Mar 26, 2025
Change
00%
Bid6.8
Ask6.95
volume0
Intrest1
Strike
27
27
Last Price0.06Feb 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid6.3
Ask6.45
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask5.95
volume0
Intrest0
Strike
28
28
Last Price0.09Mar 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price6.35Mar 25, 2025
Change
00%
Bid5.3
Ask5.4
volume0
Intrest4
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask5
volume0
Intrest0
Strike
29
29
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest103
Last Price-
Change
-
Bid4.3
Ask4.45
volume0
Intrest0
Strike
29.5
29.5
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price4.74Mar 27, 2025
Change
00%
Bid3.8
Ask3.9
volume0
Intrest41
Strike
30
30
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest208
Last Price2.75Mar 14, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest2
Strike
30.5
30.5
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest14
Last Price3.12Mar 24, 2025
Change
00%
Bid1.84
Ask2.9
volume0
Intrest97
Strike
31
31
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price3.15Mar 26, 2025
Change
00%
Bid0.89
Ask2.41
volume0
Intrest4
Strike
31.5
31.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest41
Last Price1.83Mar 28, 2025
Change
0.7930.15%
Bid1.11
Ask2.41
volume10
Intrest141
Strike
32
32
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.56
volume5
Intrest349
Last Price1.62Mar 28, 2025
Change
0.5425%
Bid1.2
Ask1.43
volume27
Intrest129
Strike
32.5
32.5
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest102
Last Price0.89Mar 28, 2025
Change
0.5939.86%
Bid0.79
Ask0.91
volume67
Intrest308
Strike
33
33
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest91
Last Price0.32Mar 28, 2025
Change
0.6968.32%
Bid-
Ask0.44
volume77
Intrest315
Strike
33.5
33.5
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest496
Last Price0.01Mar 28, 2025
Change
0.5398.15%
Bid-
Ask0.01
volume280
Intrest446
Strike
34
34
Last Price0.15Mar 28, 2025
Change
0.1200%
Bid0.01
Ask0.18
volume156
Intrest708
Last Price0.01Mar 28, 2025
Change
0.295.24%
Bid-
Ask0.01
volume436
Intrest391
Strike
34.5
34.5
Last Price0.61Mar 28, 2025
Change
0.41205%
Bid0.5
Ask1.36
volume96
Intrest170
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume270
Intrest1491
Strike
35
35
Last Price1.22Mar 28, 2025
Change
0.66117.86%
Bid-
Ask1.7
volume52
Intrest90
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume7
Intrest414
Strike
35.5
35.5
Last Price1.62Mar 28, 2025
Change
0.776.09%
Bid1.59
Ask1.82
volume5
Intrest99
Last Price0.03Mar 28, 2025
Change
0.02200%
Bid-
Ask0.04
volume3
Intrest461
Strike
36
36
Last Price1.85Mar 24, 2025
Change
00%
Bid2.06
Ask2.19
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume1
Intrest214
Strike
36.5
36.5
Last Price1.92Mar 27, 2025
Change
00%
Bid2.56
Ask2.72
volume0
Intrest2
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest360
Strike
37
37
Last Price2.3Mar 25, 2025
Change
00%
Bid2.86
Ask3.2
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest1
Strike
37.5
37.5
Last Price2.73Mar 25, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest1
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest19
Strike
38
38
Last Price3.15Mar 25, 2025
Change
00%
Bid4.05
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid4.55
Ask4.7
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
39
39
Last Price4.57Mar 27, 2025
Change
00%
Bid5.05
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.83
volume0
Intrest0
Strike
39.5
39.5
Last Price5.1Mar 26, 2025
Change
00%
Bid5.55
Ask5.75
volume0
Intrest0
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
40
40
Last Price5.5Mar 27, 2025
Change
00%
Bid6.05
Ask6.2
volume0
Intrest1
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Strike
41
41
Last Price6.33Mar 26, 2025
Change
00%
Bid7.05
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid8.05
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
43
43
Last Price9.68Feb 27, 2025
Change
00%
Bid9.1
Ask9.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid10.05
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
45
45
Last Price10.57Mar 27, 2025
Change
00%
Bid10.85
Ask11.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
46
46
Last Price11.5Mar 27, 2025
Change
00%
Bid11.1
Ask12.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
47
47
Last Price12.4Mar 26, 2025
Change
00%
Bid13.1
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
48
48
Last Price14.61Feb 27, 2025
Change
00%
Bid14.05
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid15.1
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid16.1
Ask16.2
volume0
Intrest0