Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
BP Plc (BP)
BP Plc (BP) Options

BP BP Plc

35.30

0.61 (1.76%)

Dec 08 2023 - Closed

Delayed by 15 minutes

BP Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
30.50	4.70	5.00	5.95	4.85	0.00	0.0 %	0	2	-
31.00	4.15	4.50	5.27	4.325	0.00	0.0 %	0	0	-
31.50	3.65	4.00	0.00	3.825	0.00	0.0 %	0	0	-
32.00	3.20	3.50	4.30	3.35	0.00	0.0 %	0	200	-
32.50	2.67	3.10	3.75	2.885	0.00	0.0 %	0	1	-
33.00	2.26	2.57	3.30	2.415	0.00	0.0 %	0	230	-
33.50	1.84	1.95	1.82	1.895	0.52	40.0 %	31	36	12/08/2023
34.00	1.38	1.50	1.40	1.44	0.46	48.94 %	5	2,084	12/08/2023
34.50	0.95	1.02	0.85	0.985	0.25	41.67 %	18	871	12/08/2023
35.00	0.60	0.63	0.60	0.615	0.24	66.67 %	2,179	4,137	12/08/2023
35.50	0.33	0.36	0.31	0.345	0.12	63.16 %	127	540	12/08/2023
36.00	0.16	0.18	0.16	0.17	0.05	45.45 %	281	4,978	12/08/2023
36.50	0.06	0.10	0.07	0.08	0.00	0.0 %	91	1,225	12/08/2023
37.00	0.04	0.05	0.05	0.045	0.02	66.67 %	246	7,389	12/08/2023
37.50	0.02	0.04	0.03	0.03	-0.04	-57.14 %	71	384	12/08/2023
38.00	0.01	0.02	0.02	0.015	0.01	100.0 %	72	1,689	12/08/2023
38.50	0.02	0.06	0.02	0.04	0.00	0.0 %	0	43	-
39.00	0.01	0.01	0.01	0.01	-0.02	-66.67 %	1	6,970	12/08/2023
39.50	0.05	0.25	0.05	0.15	0.00	0.0 %	0	1	-
40.00	0.01	0.01	0.01	0.01	0.00	0.0 %	0	12,389	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
30.50	0.00	0.02	0.01	0.01	0.00	0.0 %	15	0	12/08/2023
31.00	0.01	0.02	0.01	0.015	-0.01	-50.0 %	274	87	12/08/2023
31.50	0.04	0.23	0.04	0.135	0.00	0.0 %	0	2	-
32.00	0.01	0.02	0.02	0.015	-0.02	-50.0 %	14	315	12/08/2023
32.50	0.01	0.04	0.03	0.025	-0.02	-40.0 %	28	61	12/08/2023
33.00	0.02	0.03	0.02	0.025	-0.05	-71.43 %	12	229	12/08/2023
33.50	0.03	0.05	0.04	0.04	-0.12	-75.0 %	12	232	12/08/2023
34.00	0.06	0.09	0.08	0.075	-0.18	-69.23 %	92	4,880	12/08/2023
34.50	0.13	0.16	0.14	0.145	-0.28	-66.67 %	109	269	12/08/2023
35.00	0.26	0.30	0.28	0.28	-0.40	-58.82 %	1,334	3,884	12/08/2023
35.50	0.49	0.52	0.50	0.505	-0.57	-53.27 %	129	462	12/08/2023
36.00	0.82	0.87	0.85	0.845	-0.56	-39.72 %	5	1,100	12/08/2023
36.50	1.18	1.29	1.31	1.235	-0.39	-22.94 %	345	760	12/08/2023
37.00	1.67	1.75	1.84	1.71	-0.22	-10.68 %	1	1,221	12/08/2023
37.50	2.17	2.23	1.48	2.20	0.00	0.0 %	0	23	-
38.00	2.53	2.86	2.52	2.695	0.00	0.0 %	0	653	-
38.50	3.00	3.35	2.83	3.175	0.00	0.0 %	0	14	-
39.00	3.55	3.85	3.65	3.70	-0.55	-13.1 %	2	355	12/08/2023
39.50	3.95	4.45	0.00	4.20	0.00	0.0 %	0	0	-
40.00	4.55	4.85	4.25	4.70	0.00	0.0 %	0	0	-

Delayed Upgrade Clock