$33.89
-0.28-0.82%
At close: -
$34.00
0.110.32%
After Hours: 7:45 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 Price14.65Feb 20, 2025
Change
00%
Bid13.8
Ask13.95
volume0
Intrest0
Strike
20
20
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest337
Last Price13.65Feb 20, 2025
Change
00%
Bid12.8
Ask13
volume0
Intrest0
Strike
21
21
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price11.55Feb 21, 2025
Change
1.088.55%
Bid11.35
Ask11.95
volume1
Intrest0
Strike
22
22
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price10.62Feb 21, 2025
Change
0.988.45%
Bid10.8
Ask10.95
volume1
Intrest0
Strike
23
23
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1173
Last Price10.65Feb 20, 2025
Change
00%
Bid9.8
Ask10.7
volume0
Intrest0
Strike
24
24
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest129
Last Price9.65Feb 20, 2025
Change
00%
Bid8.8
Ask8.95
volume0
Intrest0
Strike
25
25
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest341
Last Price8.75Feb 20, 2025
Change
00%
Bid7.8
Ask7.95
volume0
Intrest0
Strike
26
26
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask1.27
volume7
Intrest736
Last Price8.15Feb 20, 2025
Change
00%
Bid7.3
Ask7.45
volume0
Intrest0
Strike
26.5
26.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price7.65Feb 20, 2025
Change
00%
Bid6.8
Ask7.35
volume0
Intrest0
Strike
27
27
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3412
Last Price7.17Feb 20, 2025
Change
00%
Bid6.3
Ask6.45
volume0
Intrest0
Strike
27.5
27.5
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask1.27
volume3
Intrest23
Last Price6.85Feb 20, 2025
Change
00%
Bid5.8
Ask5.95
volume0
Intrest1
Strike
28
28
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2522
Last Price6.15Feb 20, 2025
Change
00%
Bid5.2
Ask5.45
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest49
Last Price4.85Feb 21, 2025
Change
1.1519.17%
Bid4.8
Ask4.95
volume1
Intrest11
Strike
29
29
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest8851
Last Price5.15Feb 20, 2025
Change
00%
Bid4.3
Ask4.45
volume0
Intrest0
Strike
29.5
29.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3872
Last Price3.8Feb 21, 2025
Change
0.919.15%
Bid3.8
Ask3.95
volume30
Intrest2529
Strike
30
30
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.3
volume2
Intrest19142
Last Price4.15Feb 20, 2025
Change
00%
Bid3.3
Ask3.45
volume0
Intrest1
Strike
30.5
30.5
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest527
Last Price2.89Feb 21, 2025
Change
0.8622.93%
Bid2.22
Ask2.96
volume6
Intrest41
Strike
31
31
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest15734
Last Price3.15Feb 20, 2025
Change
00%
Bid1.23
Ask2.59
volume0
Intrest3239
Strike
31.5
31.5
Last Price0.07Feb 21, 2025
Change
0.05250%
Bid-
Ask0.6
volume2
Intrest1873
Last Price1.89Feb 21, 2025
Change
0.8130%
Bid1.85
Ask2.07
volume58
Intrest677
Strike
32
32
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3637
Last Price1.32Feb 21, 2025
Change
143.1%
Bid1.08
Ask2.42
volume1
Intrest1
Strike
32.5
32.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest197
Last Price0.82Feb 21, 2025
Change
0.9353.14%
Bid0.84
Ask0.93
volume9
Intrest24
Strike
33
33
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1328
Last Price0.33Feb 21, 2025
Change
0.8972.95%
Bid0.35
Ask1.06
volume352
Intrest8
Strike
33.5
33.5
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume143
Intrest234
Last Price0.04Feb 21, 2025
Change
0.6894.44%
Bid-
Ask0.32
volume3687
Intrest12821
Strike
34
34
Last Price0.15Feb 21, 2025
Change
0.09150%
Bid0.15
Ask0.34
volume2507
Intrest1792
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.01
volume49
Intrest671
Strike
34.5
34.5
Last Price0.6Feb 21, 2025
Change
0.2887.5%
Bid-
Ask0.65
volume238
Intrest1599
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume279
Intrest5720
Strike
35
35
Last Price1.21Feb 21, 2025
Change
0.4151.25%
Bid1.06
Ask1.2
volume58
Intrest1939
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest724
Strike
35.5
35.5
Last Price1.53Feb 21, 2025
Change
0.3327.5%
Bid1.55
Ask1.71
volume71
Intrest134
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest2475
Strike
36
36
Last Price1.24Feb 19, 2025
Change
00%
Bid1.9
Ask3.65
volume0
Intrest122
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Strike
36.5
36.5
Last Price2.4Feb 20, 2025
Change
00%
Bid1.33
Ask2.82
volume0
Intrest40
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Strike
37
37
Last Price3Feb 21, 2025
Change
0.4115.83%
Bid1.1
Ask3.9
volume2
Intrest75
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest105
Strike
37.5
37.5
Last Price3.55Feb 21, 2025
Change
0.8330.51%
Bid3.05
Ask4.2
volume7
Intrest78
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest787
Strike
38
38
Last Price3.45Feb 18, 2025
Change
00%
Bid3.7
Ask6.05
volume0
Intrest231
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest80
Strike
39
39
Last Price4.65Feb 20, 2025
Change
00%
Bid3.8
Ask6.5
volume0
Intrest211
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest186
Strike
40
40
Last Price6Feb 11, 2025
Change
00%
Bid6
Ask6.4
volume0
Intrest255
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Strike
41
41
Last Price7Feb 11, 2025
Change
00%
Bid6.9
Ask7.85
volume0
Intrest234
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
42
42
Last Price7.95Feb 11, 2025
Change
00%
Bid7
Ask8.7
volume0
Intrest54
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid8.5
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid10.05
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid10.85
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid12.05
Ask12.2
volume0
Intrest0
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
47
47
Last Price-
Change
-
Bid12.35
Ask13.2
volume0
Intrest0
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
48
48
Last Price-
Change
-
Bid13.25
Ask14.2
volume0
Intrest0
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid15.05
Ask15.2
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid16.05
Ask16.2
volume0
Intrest0