$27.46
-0.61-2.17%
al cierre: -
$27.50
0.040.15%
After hour: 7:57 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 Price-
Change
-
Bid10.45
Ask11.9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask10.7
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid8.95
Ask10.35
volume0
Intrest0
Strike
17.5
17.5
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid8.45
Ask9.75
volume0
Intrest0
Strike
18
18
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid8
Ask9.35
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid8.05
Ask8.8
volume0
Intrest0
Strike
19
19
Last Price0.21Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price8.7Apr 29, 2025
Change
00%
Bid7.35
Ask8.5
volume0
Intrest2
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price8.3Apr 29, 2025
Change
00%
Bid7.05
Ask8.05
volume0
Intrest3
Strike
20
20
Last Price0.21Apr 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid5.95
Ask7.35
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid5.45
Ask6.55
volume0
Intrest0
Strike
21
21
Last Price0.14Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price-
Change
-
Bid5
Ask6.1
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask5.55
volume0
Intrest0
Strike
22
22
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest135
Last Price-
Change
-
Bid4
Ask5.05
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price5Apr 16, 2025
Change
00%
Bid3.5
Ask4.6
volume0
Intrest8
Strike
23
23
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest26
Last Price-
Change
-
Bid3
Ask4.1
volume0
Intrest0
Strike
23.5
23.5
Last Price0.04Apr 25, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest0
Last Price3.39Apr 14, 2025
Change
00%
Bid2.9
Ask3.6
volume0
Intrest1
Strike
24
24
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest508
Last Price-
Change
-
Bid2.78
Ask3.05
volume0
Intrest0
Strike
24.5
24.5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest137
Last Price3.2Apr 29, 2025
Change
00%
Bid2.37
Ask2.61
volume0
Intrest33
Strike
25
25
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume94
Intrest308
Last Price3.35Apr 17, 2025
Change
00%
Bid1.7
Ask2.14
volume0
Intrest1
Strike
25.5
25.5
Last Price0.03Apr 30, 2025
Change
0.02200%
Bid0.01
Ask0.03
volume768
Intrest36
Last Price1.49Apr 30, 2025
Change
0.9538.93%
Bid0.68
Ask1.59
volume78
Intrest218
Strike
26
26
Last Price0.05Apr 30, 2025
Change
0.0266.67%
Bid0.02
Ask0.05
volume840
Intrest361
Last Price0.99Apr 30, 2025
Change
1.864.52%
Bid0.86
Ask1.11
volume31
Intrest1
Strike
26.5
26.5
Last Price0.08Apr 30, 2025
Change
0.05166.67%
Bid0.06
Ask0.1
volume35
Intrest547
Last Price0.69Apr 30, 2025
Change
0.3433.01%
Bid0.46
Ask0.7
volume16
Intrest125
Strike
27
27
Last Price0.17Apr 30, 2025
Change
0.1142.86%
Bid0.16
Ask0.22
volume263
Intrest4779
Last Price0.34Apr 30, 2025
Change
0.5360.92%
Bid0.34
Ask0.5
volume145
Intrest414
Strike
27.5
27.5
Last Price0.4Apr 30, 2025
Change
0.25166.67%
Bid0.34
Ask0.54
volume383
Intrest675
Last Price0.17Apr 30, 2025
Change
0.2761.36%
Bid0.05
Ask0.18
volume93
Intrest718
Strike
28
28
Last Price0.6Apr 30, 2025
Change
0.31106.9%
Bid0.63
Ask0.71
volume837
Intrest3214
Last Price0.07Apr 30, 2025
Change
0.1973.08%
Bid0.05
Ask0.08
volume432
Intrest637
Strike
28.5
28.5
Last Price1.01Apr 30, 2025
Change
0.598.04%
Bid0.99
Ask1.29
volume263
Intrest394
Last Price0.03Apr 30, 2025
Change
0.0770%
Bid0.01
Ask0.04
volume258
Intrest906
Strike
29
29
Last Price1.5Apr 30, 2025
Change
0.5964.84%
Bid1.48
Ask1.74
volume52
Intrest766
Last Price0.02Apr 30, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume639
Intrest624
Strike
29.5
29.5
Last Price0.89Apr 28, 2025
Change
00%
Bid1.9
Ask2.14
volume0
Intrest169
Last Price0.02Apr 30, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume105
Intrest881
Strike
30
30
Last Price2.56Apr 30, 2025
Change
0.7944.63%
Bid2.4
Ask2.61
volume45
Intrest242
Last Price0.04Apr 30, 2025
Change
0.03300%
Bid-
Ask0.01
volume12
Intrest277
Strike
30.5
30.5
Last Price2.12Apr 17, 2025
Change
00%
Bid2.9
Ask3.25
volume0
Intrest1
Last Price0.02Apr 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume11
Intrest778
Strike
31
31
Last Price2.75Apr 29, 2025
Change
00%
Bid3.4
Ask4.55
volume0
Intrest48
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest108
Strike
31.5
31.5
Last Price3.15Apr 29, 2025
Change
00%
Bid3.9
Ask5.05
volume0
Intrest5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest334
Strike
32
32
Last Price2.95Apr 28, 2025
Change
00%
Bid4.45
Ask5.55
volume0
Intrest42
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest60
Strike
32.5
32.5
Last Price3.75Apr 23, 2025
Change
00%
Bid4.9
Ask6.05
volume0
Intrest1
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest154
Strike
33
33
Last Price5.04Apr 29, 2025
Change
00%
Bid5.4
Ask6.45
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Strike
34
34
Last Price5.63Apr 29, 2025
Change
00%
Bid6.45
Ask7.55
volume0
Intrest1
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
35
35
Last Price6.46Apr 17, 2025
Change
00%
Bid7.4
Ask8.55
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Strike
36
36
Last Price8.8Apr 09, 2025
Change
00%
Bid8.4
Ask8.8
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Strike
37
37
Last Price-
Change
-
Bid9.4
Ask10.55
volume0
Intrest0
Last Price0.07Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Strike
38
38
Last Price-
Change
-
Bid10.4
Ask11.9
volume0
Intrest0
Last Price0.09Mar 26, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest7
Strike
39
39
Last Price-
Change
-
Bid11.4
Ask12.5
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
40
40
Last Price-
Change
-
Bid12.4
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid13.4
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid14.4
Ask15.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid15.4
Ask16.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
44
44
Last Price15.4Apr 22, 2025
Change
00%
Bid16.4
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
45
45
Last Price16.1Apr 22, 2025
Change
00%
Bid17.4
Ask18.5
volume0
Intrest1