Quantcast

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

BP 
$39.19
*  
0.14
0.36%
Get BP Alerts
*Delayed - data as of Dec. 13, 2018 13:15 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:

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.
Dec 07, 2018 0 0 BP 35.5 Dec 07, 2018 0 0
Dec 07, 2018 0 0 BP 36 Dec 07, 2018 0.01 0 347
Dec 07, 2018 0 0 BP 36.5 Dec 07, 2018 0.03 0 2
Dec 07, 2018 2.34 0 0 BP 37 Dec 07, 2018 0.03 0 29
Dec 07, 2018 0 0 BP 37.5 Dec 07, 2018 0.07 0 54
Dec 07, 2018 0 0 BP 38 Dec 07, 2018 0.06 0 247
Dec 07, 2018 0.86 0 0 BP 38.5 Dec 07, 2018 0.01 0 86
Dec 07, 2018 0.55 0 0 BP 39 Dec 07, 2018 0.02 0 1038
Dec 07, 2018 0.05 0 4 BP 39.5 Dec 07, 2018 0.09 0 246
Dec 07, 2018 0.01 0 360 BP 40 Dec 07, 2018 0.58 0 0
Dec 07, 2018 0.02 0 733 BP 40.5 Dec 07, 2018 0.95 0 0
Dec 07, 2018 0.01 0 1365 BP 41 Dec 07, 2018 1.57 0 0
Dec 07, 2018 0.01 0 353 BP 41.5 Dec 07, 2018 2.06 0 0
Dec 07, 2018 0.01 0 851 BP 42 Dec 07, 2018 1.83 0 0
Dec 07, 2018 0.01 0 237 BP 42.5 Dec 07, 2018 0 0
Dec 07, 2018 0.01 0 1835 BP 43 Dec 07, 2018 1.64 0 0
Dec 14, 2018 3.65 3.75 0 0 BP 35.5 Dec 14, 2018 0.01 -0.04 0.03 40 50
Dec 14, 2018 3.15 3.25 0 0 BP 36 Dec 14, 2018 0.08 0.04 0 75
Dec 14, 2018 2.65 2.73 0 0 BP 36.5 Dec 14, 2018 0.04 0.04 0 12
Dec 14, 2018 2.40 0.24 2.15 2.23 10 43 BP 37 Dec 14, 2018 0.03 0.04 0 72
Dec 14, 2018 1.65 1.66 1.73 0 1 BP 37.5 Dec 14, 2018 0.06 0.04 0 82
Dec 14, 2018 1.22 1.17 1.24 0 6 BP 38 Dec 14, 2018 0.05 -0.05 0.02 0.04 113 599
Dec 14, 2018 0.96 0.17 0.72 0.77 8 44 BP 38.5 Dec 14, 2018 0.16 -0.01 0.05 0.08 6 179
Dec 14, 2018 0.46 0.01 0.36 0.39 62 350 BP 39 Dec 14, 2018 0.19 -0.16 0.16 0.20 828 1223
Dec 14, 2018 0.16 -0.04 0.11 0.14 62 456 BP 39.5 Dec 14, 2018 0.44 -0.19 0.41 0.45 14 234
Dec 14, 2018 0.03 -0.05 0.02 0.04 242 778 BP 40 Dec 14, 2018 0.86 0.31 0.80 0.86 21 504
Dec 14, 2018 0.02 -0.02 0.02 39 391 BP 40.5 Dec 14, 2018 1.49 1.27 1.34 0 65
Dec 14, 2018 0.01 -0.01 0.08 2 618 BP 41 Dec 14, 2018 1.89 0.15 1.78 1.84 1 15
Dec 14, 2018 0.01 -0.01 0.04 1 243 BP 41.5 Dec 14, 2018 2.13 2.27 2.33 0 4
Dec 14, 2018 0.02 0.04 0 439 BP 42 Dec 14, 2018 2.31 2.77 2.84 0 78
Dec 14, 2018 0.06 0.01 0 135 BP 42.5 Dec 14, 2018 3.25 3.35 0 0
Dec 14, 2018 0.01 0.07 0 1306 BP 43 Dec 14, 2018 4.29 3.75 3.85 0 0
Dec 21, 2018 3.70 3.80 0 BP 35.5 Dec 21, 2018 0.02 0.06 0
Dec 21, 2018 3.40 3.20 3.30 0 52 BP 36 Dec 21, 2018 0.03 0.03 0.06 0 1045
Dec 21, 2018 2.73 2.81 0 BP 36.5 Dec 21, 2018 0.06 0.09 0
Dec 21, 2018 2.31 2.27 2.35 0 392 BP 37 Dec 21, 2018 0.17 0.09 0.12 0 2067
Dec 21, 2018 1.83 1.90 0 BP 37.5 Dec 21, 2018 0.18 0.14 0.17 50
Dec 21, 2018 1.55 0.12 1.41 1.48 83 1325 BP 38 Dec 21, 2018 0.27 0.02 0.22 0.25 4 3903
Dec 21, 2018 0.85 1.05 1.09 8 BP 38.5 Dec 21, 2018 0.37 0.34 0.36 14
Dec 21, 2018 0.72 -0.04 0.73 0.76 92 704 BP 39 Dec 21, 2018 0.55 -0.07 0.53 0.54 253 3617
Dec 21, 2018 0.52 0.47 0.50 53 BP 39.5 Dec 21, 2018 0.76 0.75 0.78 3
Dec 21, 2018 0.31 -0.01 0.27 0.30 171 2399 BP 40 Dec 21, 2018 1.08 0.13 1.05 1.11 9 5847
Dec 21, 2018 0.19 0.14 0.18 22 BP 40.5 Dec 21, 2018 1.42 1.48 0
Dec 21, 2018 0.09 -0.04 0.07 0.10 24 2623 BP 41 Dec 21, 2018 1.80 0.16 1.85 1.92 71 1966
Dec 21, 2018 0.04 0.03 0.06 10 BP 41.5 Dec 21, 2018 2.34 2.30 2.36 21
Dec 21, 2018 0.03 -0.01 0.02 0.03 6 2384 BP 42 Dec 21, 2018 2.82 0.41 2.79 2.86 6 1725
Dec 21, 2018 0.03 0 BP 42.5 Dec 21, 2018 3.25 3.35 0
Dec 21, 2018 0.02 0.01 0.02 32 4034 BP 43 Dec 21, 2018 4.01 -0.09 3.75 3.90 4 1309
Dec 28, 2018 3.25 3.40 0 0 BP 36 Dec 28, 2018 0.08 -0.01 0.07 0.10 40 51
Dec 28, 2018 2.48 2.36 2.47 0 42 BP 37 Dec 28, 2018 0.22 0.01 0.14 0.17 36 85

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.