$28.60
0.190.67%
At close: -
$28.59
-0.00990-0.03%
After Hours: Dec 20, 7:58 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 Price13.67Dec 20, 2024
Change
1.6310.65%
Bid13.5
Ask13.65
volume13
Intrest15
Strike
15
15
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5082
Last Price10.75Dec 02, 2024
Change
00%
Bid10.5
Ask10.65
volume0
Intrest1
Strike
18
18
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5630
Last Price-
Change
-
Bid9.55
Ask9.65
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.55Dec 20, 2024
Change
1.5515.35%
Bid8.5
Ask8.65
volume9
Intrest16
Strike
20
20
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest2156
Last Price-
Change
-
Bid7.5
Ask7.65
volume0
Intrest0
Strike
21
21
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest200
Last Price-
Change
-
Bid6.5
Ask6.65
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.65Dec 20, 2024
Change
0.579.16%
Bid5.55
Ask5.65
volume1
Intrest2
Strike
23
23
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest1790
Last Price-
Change
-
Bid4.95
Ask5.2
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price4.65Dec 20, 2024
Change
117.7%
Bid4.55
Ask4.65
volume2
Intrest4
Strike
24
24
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.21
volume30
Intrest63
Last Price5.25Nov 22, 2024
Change
00%
Bid4
Ask4.15
volume0
Intrest2
Strike
24.5
24.5
Last Price0.03Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest595
Last Price3.65Dec 20, 2024
Change
1.833.03%
Bid3.5
Ask3.65
volume15
Intrest3127
Strike
25
25
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest3288
Last Price-
Change
-
Bid2.99
Ask3.15
volume0
Intrest0
Strike
25.5
25.5
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price2.61Dec 20, 2024
Change
1.4936.34%
Bid2.52
Ask2.64
volume1
Intrest2
Strike
26
26
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest2642
Last Price-
Change
-
Bid2.02
Ask2.14
volume0
Intrest0
Strike
26.5
26.5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest212
Last Price1.73Dec 20, 2024
Change
0.5223.11%
Bid1.3
Ask1.67
volume15
Intrest94
Strike
27
27
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4491
Last Price1.19Dec 20, 2024
Change
1.4955.6%
Bid0.99
Ask1.18
volume2
Intrest8
Strike
27.5
27.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume55
Intrest419
Last Price0.56Dec 20, 2024
Change
0.046.67%
Bid0.5
Ask0.63
volume46
Intrest1020
Strike
28
28
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.21
volume134
Intrest4583
Last Price0.07Dec 20, 2024
Change
0.1568.18%
Bid-
Ask0.16
volume128
Intrest103
Strike
28.5
28.5
Last Price0.03Dec 20, 2024
Change
0.1986.36%
Bid-
Ask1.24
volume663
Intrest1563
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume137
Intrest6306
Strike
29
29
Last Price0.45Dec 20, 2024
Change
0.1322.41%
Bid0.3
Ask0.57
volume515
Intrest2546
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume644
Intrest1958
Strike
29.5
29.5
Last Price0.84Dec 20, 2024
Change
0.2623.64%
Bid0.88
Ask0.96
volume42
Intrest573
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume62
Intrest15073
Strike
30
30
Last Price1.62Dec 20, 2024
Change
0.1610.96%
Bid1.38
Ask1.54
volume229
Intrest7827
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume28
Intrest2382
Strike
30.5
30.5
Last Price1.93Dec 20, 2024
Change
0.031.53%
Bid1.8
Ask2.26
volume1
Intrest204
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest7766
Strike
31
31
Last Price2.5Dec 20, 2024
Change
00%
Bid2.3
Ask2.53
volume94
Intrest1037
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.19
volume1
Intrest2576
Strike
31.5
31.5
Last Price3Dec 19, 2024
Change
00%
Bid2.86
Ask2.95
volume0
Intrest24
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest7723
Strike
32
32
Last Price3.56Dec 19, 2024
Change
00%
Bid3.35
Ask3.45
volume0
Intrest3024
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest611
Strike
32.5
32.5
Last Price3.39Dec 18, 2024
Change
00%
Bid3.85
Ask4.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest5544
Strike
33
33
Last Price4.4Dec 20, 2024
Change
0.173.72%
Bid4.35
Ask4.45
volume30
Intrest1126
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest33
Strike
33.5
33.5
Last Price4.89Dec 20, 2024
Change
0.8922.25%
Bid3.85
Ask4.95
volume1
Intrest2
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2486
Strike
34
34
Last Price4.6Nov 22, 2024
Change
00%
Bid4.35
Ask5.5
volume0
Intrest1
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest6
Strike
34.5
34.5
Last Price5.1Nov 22, 2024
Change
00%
Bid5.85
Ask5.95
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest4543
Strike
35
35
Last Price6.15Nov 26, 2024
Change
00%
Bid6.35
Ask6.5
volume0
Intrest2
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest225
Strike
36
36
Last Price6.6Nov 22, 2024
Change
00%
Bid6.35
Ask7.55
volume0
Intrest1
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3810
Strike
37
37
Last Price8.06Nov 15, 2024
Change
00%
Bid8.35
Ask8.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest238
Strike
38
38
Last Price8.25Nov 07, 2024
Change
00%
Bid8.35
Ask9.55
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest27
Strike
39
39
Last Price-
Change
-
Bid10.3
Ask10.55
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest12184
Strike
40
40
Last Price10.55Nov 21, 2024
Change
00%
Bid10.45
Ask11.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest3134
Strike
42
42
Last Price13.85Nov 12, 2024
Change
00%
Bid13.3
Ask13.55
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3583
Strike
45
45
Last Price14.75Dec 12, 2024
Change
00%
Bid15.35
Ask16.5
volume0
Intrest1
Last Price0.03Oct 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1342
Strike
47
47
Last Price10.95Jun 12, 2024
Change
00%
Bid18.35
Ask18.55
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2215
Strike
50
50
Last Price21.1Oct 30, 2024
Change
00%
Bid20.35
Ask22.5
volume0
Intrest0
Last Price0.01Oct 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest643
Strike
55
55
Last Price24.75Dec 12, 2024
Change
00%
Bid25.25
Ask27.25
volume0
Intrest0
Last Price0.04Jul 09, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest3129
Strike
60
60
Last Price-
Change
-
Bid30.05
Ask32.5
volume0
Intrest0