Log in

BP Options Chain and Prices (NYSE:BP)

$36.00
-0.18 (-0.50 %)
(As of 02/16/2020 04:00 PM ET)
Add
Today's Range
$35.64
Now: $36.00
$36.16
50-Day Range
$35.23
MA: $37.81
$39.90
52-Week Range
$35.07
Now: $36.00
$45.38
Volume8.80 million shs
Average VolumeN/A
Market CapitalizationN/A
P/E Ratio30.00
Dividend YieldN/A
BetaN/A

Options Chain

BP (NYSE:BP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$46.00$0.020Call0140.809314 (+0.106452)0.016613
2/21/2020$45.00$0.020Call04440.747119 (+0.17061)0.017727
2/21/2020$44.50$0.020Call000.712827 (+0.080513)0.018042
2/21/2020$44.00$0.020Call01880.669323 (+0.080744)0.017149
2/21/2020$43.50$0.020Call000.640523 (+0.067665)0.018447
2/21/2020$43.00$0.005Call05000.506188 (+0.044716)0.006264
2/21/2020$42.50$0.020Call010.57318 (+0.064606)0.02023
2/21/2020$42.00$0.005Call19310.446826 (-0.020301)0.007002
2/21/2020$41.50$0.020Call000.503125 (+0.068023)0.022591
2/21/2020$41.00$0.010Call32,0930.420336 (+0.040436)0.013839
2/21/2020$40.50$0.020Call0290.426562 (+0.054687)0.024933
2/21/2020$40.00$0.015Call83,836 (-1)0.376925 (+0.042586)0.023367
2/21/2020$39.50$0.025Call66900.364742 (+0.109266)0.035317
2/21/2020$39.00$0.010Call15,455 (+50)0.28125 (+0.03125)0.021143
2/21/2020$38.50$0.025Call05620.280577 (+0.070778)0.04423
2/21/2020$38.00$0.015Call708,629 (+20)0.214122 (+0.010031)0.035766
2/21/2020$37.50$0.015Call211,941 (-4)0.170334 (-0.013718)0.043569
2/21/2020$37.00$0.040Call5302,205 (+85)0.156981 (-0.019356)0.10736
2/21/2020$36.50$0.125Call184431 (+419)0.1555 (-0.024432)0.267331
2/21/2020$36.00$0.320Call412784 (+746)0.159176 (-0.030455)0.507847
2/21/2020$35.50$0.645Call8939 (+38)0.16805 (-0.033066)0.732637
2/21/2020$35.00$1.065Call2896 (+27)0.181954 (-0.034227)0.872471
2/21/2020$34.50$1.555Call4210.232181 (-0.008432)0.910791
2/21/2020$34.00$2.025Call348 (+8)0.236585 (-0.019168)0.961367
2/21/2020$33.50$2.505Call1001
2/21/2020$33.00$3.040Call030.373456 (+0.06464)0.956549
2/21/2020$32.50$3.500Call4344 (+44)01
2/21/2020$32.00$4.000Call57159 (+159)01
2/21/2020$31.00$5.000Call02001
2/21/2020$30.00$6.000Call0001
2/21/2020$46.00$10.025Put00 (-1)0.842495 (+0.048553)-0.981434
2/21/2020$45.00$9.000Put00 (-29)0.179781 (-0.555322)-1
2/21/2020$44.50$8.500Put00 (-58)0.152745 (-0.548095)-1
2/21/2020$44.00$8.000Put00 (-66)0.224953 (-0.441796)-1
2/21/2020$43.50$7.500Put000.161978 (-0.476424)-1
2/21/2020$43.00$7.000Put00 (-12)0.224953 (-0.381539)-1
2/21/2020$42.50$6.500Put00 (-13)0.209976 (-0.362241)-1
2/21/2020$42.00$6.000Put0129 (-190)0.224953 (-0.31765)-1
2/21/2020$41.50$5.500Put00 (-42)0.278774 (-0.229113)-1
2/21/2020$41.00$5.025Put049 (-709)0.499906 (+0.121183)-0.970535
2/21/2020$40.50$4.500Put00 (-67)0.320962 (-0.02308)-0.998829
2/21/2020$40.00$4.000Put1308 (-78)0.179781 (-0.13777)-1
2/21/2020$39.50$3.500Put00 (-29)0.209976 (-0.067452)-1
2/21/2020$39.00$3.010Put01,344 (-168)0.294021 (+0.048432)-0.976922
2/21/2020$38.50$2.515Put01360.269399 (+0.040456)-0.966821
2/21/2020$38.00$2.005Put1081,469 (+3)0.193427 (-0.002594)-0.981278
2/21/2020$37.50$1.510Put30906 (-3)0.169351 (-0.020168)-0.962087
2/21/2020$37.00$1.035Put25010,410 (+33)0.155927 (-0.024469)-0.897126
2/21/2020$36.50$0.615Put1111,479 (-10)0.152745 (-0.02846)-0.739057
2/21/2020$36.00$0.310Put1722,904 (+35)0.159052 (-0.027594)-0.493087
2/21/2020$35.50$0.130Put2851,174 (+34)0.161978 (-0.034153)-0.260077
2/21/2020$35.00$0.055Put3832,636 (-18)0.179781 (-0.030774)-0.122127
2/21/2020$34.50$0.030Put6562 (+1)0.209976 (-0.021731)-0.065083
2/21/2020$34.00$0.020Put19528 (+30)0.238506 (-0.022916)-0.038593
2/21/2020$33.50$0.015Put0620.278774 (-0.049188)-0.027222
2/21/2020$33.00$0.025Put05140.355288 (+0.00652)-0.034387
2/21/2020$32.50$0.015Put0230.370962 (-0.01058)-0.02078
2/21/2020$32.00$0.015Put12550.41973 (+0.012591)-0.018938
2/21/2020$31.00$0.005Put0350.43848 (-0.094055)-0.005567
2/21/2020$30.00$0.005Put01350.532496 (-0.059493)-0.005278
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/16/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel