$33.89
-0.28-0.82%
al cierre: -
$34.00
0.110.32%
After hour: Feb 21, 7:45 PM EDT
Comments
Loading...
BP (NYSE:BP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de BP a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para BP..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price14.65Feb 20, 2025
Change
00%
Bid13.8
Ask13.95
volume0
Intrest0
Strike
20
20
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest337
Last Price13.65Feb 20, 2025
Change
00%
Bid12.8
Ask13
volume0
Intrest0
Strike
21
21
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price11.55Feb 21, 2025
Change
1.088.55%
Bid11.35
Ask11.95
volume1
Intrest0
Strike
22
22
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price10.62Feb 21, 2025
Change
0.988.45%
Bid10.8
Ask10.95
volume1
Intrest0
Strike
23
23
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1173
Last Price10.65Feb 20, 2025
Change
00%
Bid9.8
Ask10.7
volume0
Intrest0
Strike
24
24
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest129
Last Price9.65Feb 20, 2025
Change
00%
Bid8.8
Ask8.95
volume0
Intrest0
Strike
25
25
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest341
Last Price8.75Feb 20, 2025
Change
00%
Bid7.8
Ask7.95
volume0
Intrest0
Strike
26
26
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask1.27
volume7
Intrest736
Last Price8.15Feb 20, 2025
Change
00%
Bid7.3
Ask7.45
volume0
Intrest0
Strike
26.5
26.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price7.65Feb 20, 2025
Change
00%
Bid6.8
Ask7.35
volume0
Intrest0
Strike
27
27
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3412
Last Price7.17Feb 20, 2025
Change
00%
Bid6.3
Ask6.45
volume0
Intrest0
Strike
27.5
27.5
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask1.27
volume3
Intrest23
Last Price6.85Feb 20, 2025
Change
00%
Bid5.8
Ask5.95
volume0
Intrest1
Strike
28
28
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2522
Last Price6.15Feb 20, 2025
Change
00%
Bid5.2
Ask5.45
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest49
Last Price4.85Feb 21, 2025
Change
1.1519.17%
Bid4.8
Ask4.95
volume1
Intrest11
Strike
29
29
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest8851
Last Price5.15Feb 20, 2025
Change
00%
Bid4.3
Ask4.45
volume0
Intrest0
Strike
29.5
29.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3872
Last Price3.8Feb 21, 2025
Change
0.919.15%
Bid3.8
Ask3.95
volume30
Intrest2529
Strike
30
30
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.3
volume2
Intrest19142
Last Price4.15Feb 20, 2025
Change
00%
Bid3.3
Ask3.45
volume0
Intrest1
Strike
30.5
30.5
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest527
Last Price2.89Feb 21, 2025
Change
0.8622.93%
Bid2.22
Ask2.96
volume2
Intrest41
Strike
31
31
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest15734
Last Price3.15Feb 20, 2025
Change
00%
Bid1.23
Ask2.59
volume0
Intrest3239
Strike
31.5
31.5
Last Price0.07Feb 21, 2025
Change
0.05250%
Bid-
Ask0.6
volume2
Intrest1873
Last Price1.89Feb 21, 2025
Change
0.8130%
Bid1.85
Ask2.07
volume58
Intrest677
Strike
32
32
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3637
Last Price1.32Feb 21, 2025
Change
143.1%
Bid1.08
Ask2.42
volume1
Intrest1
Strike
32.5
32.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest197
Last Price0.82Feb 21, 2025
Change
0.9353.14%
Bid0.84
Ask0.93
volume9
Intrest24
Strike
33
33
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1328
Last Price0.33Feb 21, 2025
Change
0.8972.95%
Bid0.35
Ask1.06
volume352
Intrest8
Strike
33.5
33.5
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume143
Intrest234
Last Price0.04Feb 21, 2025
Change
0.6894.44%
Bid-
Ask0.32
volume3686
Intrest12821
Strike
34
34
Last Price0.15Feb 21, 2025
Change
0.09150%
Bid0.15
Ask0.34
volume2506
Intrest1792
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.01
volume49
Intrest671
Strike
34.5
34.5
Last Price0.6Feb 21, 2025
Change
0.2887.5%
Bid-
Ask0.65
volume237
Intrest1599
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume275
Intrest5720
Strike
35
35
Last Price1.21Feb 21, 2025
Change
0.4151.25%
Bid1.06
Ask1.2
volume57
Intrest1939
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest724
Strike
35.5
35.5
Last Price1.53Feb 21, 2025
Change
0.3327.5%
Bid1.55
Ask1.71
volume71
Intrest134
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest2475
Strike
36
36
Last Price1.24Feb 19, 2025
Change
00%
Bid1.9
Ask3.65
volume0
Intrest122
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Strike
36.5
36.5
Last Price2.4Feb 20, 2025
Change
00%
Bid1.33
Ask2.82
volume0
Intrest40
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Strike
37
37
Last Price3Feb 21, 2025
Change
0.4115.83%
Bid1.1
Ask3.9
volume2
Intrest75
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest105
Strike
37.5
37.5
Last Price3.55Feb 21, 2025
Change
0.8330.51%
Bid3.05
Ask4.2
volume7
Intrest78
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest787
Strike
38
38
Last Price3.45Feb 18, 2025
Change
00%
Bid3.7
Ask6.05
volume0
Intrest231
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest80
Strike
39
39
Last Price4.65Feb 20, 2025
Change
00%
Bid3.8
Ask6.5
volume0
Intrest211
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest186
Strike
40
40
Last Price6Feb 11, 2025
Change
00%
Bid6
Ask6.4
volume0
Intrest255
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Strike
41
41
Last Price7Feb 11, 2025
Change
00%
Bid6.9
Ask7.85
volume0
Intrest234
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
42
42
Last Price7.95Feb 11, 2025
Change
00%
Bid7
Ask8.7
volume0
Intrest54
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid8.5
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid10.05
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid10.85
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid12.05
Ask12.2
volume0
Intrest0
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
47
47
Last Price-
Change
-
Bid12.35
Ask13.2
volume0
Intrest0
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
48
48
Last Price-
Change
-
Bid13.25
Ask14.2
volume0
Intrest0
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid15.05
Ask15.2
volume0
Intrest0
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid16.05
Ask16.2
volume0
Intrest0