BP p.l.c. (BP) Option Chain

BP 
$43.4938
*  
0.2638
0.61%
Get BP Alerts
*Delayed - data as of May 4, 2015 14:25 ET  -  Find a broker to begin trading BP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

BP Options: Type:
May 15 | Jun 15 | Jul 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for BP p.l.c. (BP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 4.24 3.50 4.25 0 20 BP 39.5 May 08, 2015 0.04 0.06 0 231
May 08, 2015 3.55 3.00 3.75 0 45 BP 40 May 08, 2015 0.06 0.01 0.07 0 161
May 08, 2015 2.16 2.50 3.25 0 54 BP 40.5 May 08, 2015 0.05 0.02 0.08 0 417
May 08, 2015 1.83 2.00 2.80 0 115 BP 41 May 08, 2015 0.09 0.03 0.07 0 390
May 08, 2015 1.10 1.64 2.15 0 64 BP 41.5 May 08, 2015 0.09 -0.06 0.07 0.09 136 431
May 08, 2015 0.70 1.36 1.64 0 737 BP 42 May 08, 2015 0.15 -0.09 0.14 0.16 143 1234
May 08, 2015 0.81 0.90 1.16 0 660 BP 42.5 May 08, 2015 0.27 -0.14 0.26 0.29 281 942
May 08, 2015 0.50 0.03 0.50 0.61 98 1049 BP 43 May 08, 2015 0.48 -0.18 0.46 0.50 370 1348
May 08, 2015 0.24 0.02 0.24 0.27 314 2033 BP 43.5 May 08, 2015 0.80 -0.39 0.76 0.86 69 398
May 08, 2015 0.11 0.01 0.08 0.11 298 1043 BP 44 May 08, 2015 1.10 -0.09 1.05 1.29 5 19
May 08, 2015 0.03 -0.01 0.03 0.06 100 801 BP 44.5 May 08, 2015 1.90 1.49 1.76 0 114
May 08, 2015 0.03 0.01 0.05 105 356 BP 45 May 08, 2015 2.58 1.97 2.26 0 21
May 08, 2015 0.01 -0.09 0.05 2 905 BP 45.5 May 08, 2015 2.80 2.35 2.76 0 41
May 08, 2015 0.08 0.05 0 415 BP 46 May 08, 2015 3.35 2.85 3.30 0 27
May 08, 2015 0.05 0 BP 46.5 May 08, 2015 4.30 3.35 3.80 0 4
May 08, 2015 0.05 0 BP 47 May 08, 2015 6.25 3.90 4.30 0 21
May 08, 2015 0.06 0.05 0 5 BP 47.5 May 08, 2015 4.85 4.35 4.80 0 10
May 15, 2015 3.50 4.25 0 BP 39.5 May 15, 2015 0.11 0.03 0.07 0 32
May 15, 2015 3.62 1.02 3.40 3.60 50 1119 BP 40 May 15, 2015 0.09 0.05 0.08 0 2827
May 15, 2015 2.50 3.25 0 BP 40.5 May 15, 2015 0.23 0.08 0.10 0 24
May 15, 2015 2.54 0.19 2.38 2.62 2 1510 BP 41 May 15, 2015 0.14 -0.05 0.12 0.14 20 2726
May 15, 2015 1.11 1.63 2.15 0 279 BP 41.5 May 15, 2015 0.20 -0.08 0.18 0.21 4 298
May 15, 2015 1.50 0.18 1.44 1.55 54 3680 BP 42 May 15, 2015 0.31 -0.09 0.29 0.32 58 2049
May 15, 2015 0.80 0.89 1.18 0 730 BP 42.5 May 15, 2015 0.48 -0.54 0.44 0.48 6 1241
May 15, 2015 0.66 0.10 0.62 0.66 168 4052 BP 43 May 15, 2015 0.68 -0.52 0.68 0.69 2 1091
May 15, 2015 0.39 0.05 0.37 0.41 59 1316 BP 43.5 May 15, 2015 0.97 -0.17 0.94 1.01 29 767
May 15, 2015 0.22 0.03 0.21 0.24 279 23716 BP 44 May 15, 2015 2.13 1.30 1.36 0 621
May 15, 2015 0.12 0.04 0.11 0.15 31 491 BP 44.5 May 15, 2015 1.92 1.61 1.85 0 100
May 15, 2015 0.07 -0.01 0.06 0.09 46 4720 BP 45 May 15, 2015 2.56 2.00 2.33 0 459
May 15, 2015 0.11 0.03 0.06 0 119 BP 45.5 May 15, 2015 2.92 2.40 3.15 0 9
May 15, 2015 0.06 0.01 0.05 0 2499 BP 46 May 15, 2015 3.32 2.85 3.65 0 14
May 15, 2015 0.09 0.01 0.04 0 1 BP 46.5 May 15, 2015 3.40 4.15 0
May 15, 2015 0.02 -0.07 0.01 0.03 5 510 BP 47 May 15, 2015 4.30 3.85 4.65 0 103
May 15, 2015 0.07 0.03 0 25 BP 47.5 May 15, 2015 4.35 5.10 0
May 22, 2015 3.41 3.50 4.25 0 16 BP 39.5 May 22, 2015 0.19 0.07 0.09 0 59
May 22, 2015 3.20 3.00 3.75 0 84 BP 40 May 22, 2015 0.18 0.10 0.13 0 48
May 22, 2015 2.79 2.50 3.25 0 153 BP 40.5 May 22, 2015 0.27 0.14 0.17 0 340
May 22, 2015 1.85 2.00 2.80 0 42 BP 41 May 22, 2015 0.43 0.20 0.23 0 123
May 22, 2015 1.64 1.65 2.15 0 82 BP 41.5 May 22, 2015 0.46 0.28 0.32 0 422
May 22, 2015 1.58 0.25 1.40 1.65 13 1082 BP 42 May 22, 2015 0.44 -0.09 0.39 0.45 13 532
May 22, 2015 0.69 1.04 1.12 0 195 BP 42.5 May 22, 2015 0.58 -0.14 0.56 0.62 71 127
May 22, 2015 0.69 0.71 0.77 0 120 BP 43 May 22, 2015 1.16 0.79 0.85 0 76
May 22, 2015 0.51 0.24 0.47 0.52 4 228 BP 43.5 May 22, 2015 1.10 -0.44 1.05 1.14 5 21
May 22, 2015 0.33 0.07 0.31 0.33 67 454 BP 44 May 22, 2015 1.50 1.39 1.48 0 30
May 22, 2015 0.20 0.08 0.19 0.24 5 155 BP 44.5 May 22, 2015 1.68 2.04 0
May 22, 2015 0.13 -0.10 0.12 0.16 10 327 BP 45 May 22, 2015 4.85 2.00 2.46 0 3
May 22, 2015 0.09 0.04 0.06 0.10 2 721 BP 45.5 May 22, 2015 3.70 2.40 3.20 0 90
May 22, 2015 0.19 0.04 0.08 0 76 BP 46 May 22, 2015 2.90 3.65 0
May 22, 2015 0.03 0.06 0 BP 46.5 May 22, 2015 6.25 3.40 4.15 0 4
May 22, 2015 0.02 0.05 0 BP 47 May 22, 2015 4.35 3.85 4.65 0 10

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.