Quantcast

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

BP 
$44.5
*  
0.05
0.11%
Get BP Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading BP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    BP After Hours
 
 
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:
Oct 18 | Nov 18 | Jan 19 | Apr 19 | Jan 20 | Jan 21 | 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.
Oct 12, 2018 0 0 BP 40.5 Oct 12, 2018 0 0
Oct 12, 2018 3.47 0 0 BP 41 Oct 12, 2018 0.02 0 32
Oct 12, 2018 4.40 0 0 BP 41.5 Oct 12, 2018 0 0
Oct 12, 2018 2.39 0 0 BP 42 Oct 12, 2018 0.03 0 87
Oct 12, 2018 0 0 BP 42.5 Oct 12, 2018 0 0
Oct 12, 2018 1.48 0 0 BP 43 Oct 12, 2018 0.10 0 737
Oct 12, 2018 0.65 0 0 BP 43.5 Oct 12, 2018 0.02 0 111
Oct 12, 2018 0.20 0 0 BP 44 Oct 12, 2018 0.03 0 401
Oct 12, 2018 0.12 0 0 BP 44.5 Oct 12, 2018 0.12 0 273
Oct 12, 2018 0.03 0 512 BP 45 Oct 12, 2018 0.62 0 0
Oct 12, 2018 0.01 0 380 BP 45.5 Oct 12, 2018 0.97 0 0
Oct 12, 2018 0.02 0 279 BP 46 Oct 12, 2018 1.72 0 0
Oct 12, 2018 0.01 0 365 BP 46.5 Oct 12, 2018 2.19 0 0
Oct 12, 2018 0.01 0 782 BP 47 Oct 12, 2018 1.85 0 0
Oct 12, 2018 0.01 0 234 BP 47.5 Oct 12, 2018 1.48 0 0
Oct 12, 2018 0.01 0 199 BP 48 Oct 12, 2018 2.12 0 0
Oct 12, 2018 0 0 BP 48.5 Oct 12, 2018 0 0
Oct 19, 2018 3.95 4.20 0 0 BP 40.5 Oct 19, 2018 0.03 0 0
Oct 19, 2018 3.56 -1.24 3.45 3.65 2 592 BP 41 Oct 19, 2018 0.02 -0.05 0.01 0.02 11 1631
Oct 19, 2018 3.00 3.15 0 0 BP 41.5 Oct 19, 2018 0.10 0.01 0.04 0 110
Oct 19, 2018 2.51 -0.02 2.45 2.69 12 1324 BP 42 Oct 19, 2018 0.05 -0.03 0.02 0.05 12 4871
Oct 19, 2018 2.03 2.25 0 0 BP 42.5 Oct 19, 2018 0.22 0.04 0.06 0 235
Oct 19, 2018 1.74 0.04 1.56 1.73 8 3341 BP 43 Oct 19, 2018 0.10 -0.10 0.08 0.10 31 2154
Oct 19, 2018 1.18 -0.06 1.13 1.21 103 89 BP 43.5 Oct 19, 2018 0.13 -0.12 0.14 0.18 33 268
Oct 19, 2018 0.76 -0.24 0.75 0.79 28 22694 BP 44 Oct 19, 2018 0.21 -0.20 0.25 0.28 556 3087
Oct 19, 2018 0.51 -0.17 0.45 0.48 334 267 BP 44.5 Oct 19, 2018 0.38 -0.25 0.45 0.50 573 83
Oct 19, 2018 0.28 -0.16 0.23 0.25 432 5778 BP 45 Oct 19, 2018 0.70 -0.22 0.71 0.77 187 2476
Oct 19, 2018 0.13 -0.07 0.10 0.12 393 390 BP 45.5 Oct 19, 2018 1.10 -0.04 1.08 1.15 109 252
Oct 19, 2018 0.06 -0.05 0.05 0.06 107 11089 BP 46 Oct 19, 2018 1.41 -0.42 1.52 1.59 1135 5528
Oct 19, 2018 0.09 0.01 0.03 0 328 BP 46.5 Oct 19, 2018 0.92 1.81 2.07 0 11
Oct 19, 2018 0.02 -0.01 0.01 0.02 24 11643 BP 47 Oct 19, 2018 2.60 2.32 2.56 0 4588
Oct 19, 2018 0.11 0.02 0 22 BP 47.5 Oct 19, 2018 2.20 2.81 3.05 0 1
Oct 19, 2018 0.01 -0.01 0.02 3 4647 BP 48 Oct 19, 2018 2.58 3.35 3.55 0 348
Oct 19, 2018 0.02 0 0 BP 48.5 Oct 19, 2018 3.90 4.20 0 0
Oct 26, 2018 5.50 3.55 3.75 0 1 BP 41 Oct 26, 2018 0.15 0.05 0.07 0 26
Oct 26, 2018 4.50 2.61 2.79 0 323 BP 42 Oct 26, 2018 0.13 -0.06 0.10 0.13 30 141
Oct 26, 2018 1.98 1.73 1.88 0 23 BP 43 Oct 26, 2018 0.47 0.23 0.25 0 56
Oct 26, 2018 1.08 -0.06 0.99 1.05 24 131 BP 44 Oct 26, 2018 0.52 -0.25 0.48 0.51 22 2701
Oct 26, 2018 0.50 -0.07 0.45 0.50 55 1020 BP 45 Oct 26, 2018 0.89 -0.24 0.91 0.98 25 61
Oct 26, 2018 0.21 -0.07 0.17 0.19 195 296 BP 46 Oct 26, 2018 1.55 1.60 1.69 0 191
Oct 26, 2018 0.08 -0.04 0.05 0.07 10 362 BP 47 Oct 26, 2018 2.80 2.38 2.58 0 49
Oct 26, 2018 0.03 0.01 0.02 0.05 1 362 BP 48 Oct 26, 2018 3.55 3.40 3.60 0 19

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.