$31.25
0.110.35%
At close: -
$31.28
0.030.10%
After Hours: 5:46 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 Price11.05May 13, 2025
Change
-0%
Bid12.05
Ask12.2
volume0
Intrest0
Strike
19
19
Last Price0.02May 30, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest26
Last Price10May 15, 2025
Change
-0%
Bid11.05
Ask11.95
volume0
Intrest0
Strike
20
20
Last Price0.06Jun 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest316
Last Price8.65Jun 03, 2025
Change
-0%
Bid10.05
Ask10.25
volume0
Intrest21
Strike
21
21
Last Price0.01May 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest87
Last Price7.6Jun 09, 2025
Change
-0%
Bid9.05
Ask9.2
volume0
Intrest30
Strike
22
22
Last Price0.02Jun 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest71
Last Price6.45Jun 09, 2025
Change
-0%
Bid8.05
Ask8.2
volume0
Intrest60
Strike
23
23
Last Price0.08Jun 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1519
Last Price7.15Jun 16, 2025
Change
-0%
Bid7.05
Ask7.2
volume0
Intrest136
Strike
24
24
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2098
Last Price6.7Jun 16, 2025
Change
-0%
Bid6.55
Ask6.85
volume0
Intrest45
Strike
24.5
24.5
Last Price0.08May 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Last Price6Jun 12, 2025
Change
-0%
Bid6.05
Ask7.6
volume0
Intrest109
Strike
25
25
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest8388
Last Price4.7Jun 10, 2025
Change
-0%
Bid5.5
Ask5.7
volume0
Intrest10
Strike
25.5
25.5
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest14
Last Price5.6Jun 17, 2025
Change
-0%
Bid5.05
Ask5.25
volume0
Intrest32
Strike
26
26
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2250
Last Price2.77May 28, 2025
Change
-0%
Bid4.55
Ask4.7
volume0
Intrest2
Strike
26.5
26.5
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest43
Last Price4Jun 12, 2025
Change
-0%
Bid4.05
Ask4.8
volume0
Intrest36
Strike
27
27
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5867
Last Price4.1Jun 13, 2025
Change
-0%
Bid3.55
Ask3.7
volume0
Intrest34
Strike
27.5
27.5
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest460
Last Price2.98Jun 18, 2025
Change
-0%
Bid3.1
Ask3.65
volume0
Intrest1176
Strike
28
28
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9134
Last Price2.61Jun 18, 2025
Change
-0%
Bid2.41
Ask2.78
volume0
Intrest2176
Strike
28.5
28.5
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1899
Last Price2.15Jun 18, 2025
Change
-0%
Bid2.11
Ask2.51
volume0
Intrest1987
Strike
29
29
Last Price0.02Jun 18, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest6802
Last Price1.75Jun 18, 2025
Change
-0%
Bid1.62
Ask1.71
volume0
Intrest1088
Strike
29.5
29.5
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest717
Last Price1.21Jun 18, 2025
Change
-0%
Bid1.13
Ask1.31
volume0
Intrest14980
Strike
30
30
Last Price0.03Jun 18, 2025
Change
-0%
Bid0.03
Ask0.07
volume0
Intrest9410
Last Price0.7Jun 18, 2025
Change
-0%
Bid0.65
Ask1.02
volume0
Intrest1814
Strike
30.5
30.5
Last Price0.1Jun 18, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest841
Last Price0.31Jun 18, 2025
Change
-0%
Bid0.26
Ask0.84
volume0
Intrest22339
Strike
31
31
Last Price0.25Jun 18, 2025
Change
-0%
Bid0.12
Ask0.2
volume0
Intrest2937
Last Price0.13Jun 18, 2025
Change
-0%
Bid0.08
Ask0.13
volume0
Intrest3244
Strike
31.5
31.5
Last Price0.27Jun 18, 2025
Change
-0%
Bid0.3
Ask0.7
volume0
Intrest328
Last Price0.07Jun 18, 2025
Change
-0%
Bid0.07
Ask0.09
volume0
Intrest12080
Strike
32
32
Last Price0.93Jun 18, 2025
Change
-0%
Bid0.5
Ask1.32
volume0
Intrest1031
Last Price0.05Jun 18, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest4778
Strike
32.5
32.5
Last Price1.43Jun 18, 2025
Change
-0%
Bid1.22
Ask1.46
volume0
Intrest81
Last Price0.04Jun 18, 2025
Change
-0%
Bid0.03
Ask0.15
volume0
Intrest33070
Strike
33
33
Last Price1.86Jun 18, 2025
Change
-0%
Bid1.47
Ask1.94
volume0
Intrest7251
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Strike
33.5
33.5
Last Price4.15Jun 06, 2025
Change
-0%
Bid2.28
Ask2.47
volume0
Intrest10
Last Price0.02Jun 18, 2025
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest12135
Strike
34
34
Last Price2.81Jun 18, 2025
Change
-0%
Bid2.79
Ask2.92
volume0
Intrest1430
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest40
Strike
34.5
34.5
Last Price4.45Jun 10, 2025
Change
-0%
Bid2.43
Ask3.5
volume0
Intrest0
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest14233
Strike
35
35
Last Price3.75Jun 16, 2025
Change
-0%
Bid3.45
Ask3.95
volume0
Intrest108
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest31
Strike
35.5
35.5
Last Price3.8Jun 13, 2025
Change
-0%
Bid3.5
Ask4.45
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest8719
Strike
36
36
Last Price4.9Jun 18, 2025
Change
-0%
Bid4.05
Ask5.9
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest5936
Strike
37
37
Last Price5.89Jun 18, 2025
Change
-0%
Bid5.8
Ask6.85
volume0
Intrest698
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest668
Strike
38
38
Last Price6.89Jun 18, 2025
Change
-0%
Bid6.8
Ask6.95
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest264
Strike
39
39
Last Price7.8Jun 16, 2025
Change
-0%
Bid7.8
Ask7.95
volume0
Intrest4
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29156
Strike
40
40
Last Price8.85Jun 16, 2025
Change
-0%
Bid8.15
Ask8.95
volume0
Intrest0
Last Price0.04Apr 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest37
Strike
41
41
Last Price9.9Jun 18, 2025
Change
-0%
Bid9.8
Ask10
volume0
Intrest5
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3344
Strike
42
42
Last Price11Jun 18, 2025
Change
-0%
Bid10.8
Ask10.95
volume0
Intrest2
Last Price0.01Jun 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest284
Strike
43
43
Last Price13.4Jun 03, 2025
Change
-0%
Bid11.75
Ask11.95
volume0
Intrest5
Last Price0.07Mar 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Strike
44
44
Last Price15.05May 29, 2025
Change
-0%
Bid12.8
Ask12.95
volume0
Intrest0
Last Price0.03May 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1704
Strike
45
45
Last Price13.44Jun 17, 2025
Change
-0%
Bid13
Ask13.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
46
46
Last Price14.24Jun 17, 2025
Change
-0%
Bid14.8
Ask14.95
volume0
Intrest0
Last Price0.07Feb 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1222
Strike
47
47
Last Price17.4Jun 03, 2025
Change
-0%
Bid15.8
Ask15.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
48
48
Last Price19.7Apr 17, 2025
Change
-0%
Bid16.8
Ask16.95
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
49
49
Last Price19.5Jun 02, 2025
Change
-0%
Bid17.8
Ask18
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest468
Strike
50
50
Last Price19.7Jun 10, 2025
Change
-0%
Bid18.75
Ask18.95
volume0
Intrest0
Last Price0.03Apr 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest468
Strike
55
55
Last Price23.75Jun 16, 2025
Change
-0%
Bid23.75
Ask23.95
volume0
Intrest0
