$31.25
0.110.35%
al cierre: -
$31.35
0.10.31%
After hour: Jun 20, 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 Price11.05May 13, 2025
Change
00%
Bid12.2
Ask12.35
volume0
Intrest0
Strike
19
19
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest26
Last Price10May 15, 2025
Change
00%
Bid11.15
Ask12.25
volume0
Intrest0
Strike
20
20
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume3
Intrest316
Last Price10.15Jun 20, 2025
Change
1.517.34%
Bid10.15
Ask11.3
volume11
Intrest21
Strike
21
21
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest87
Last Price7.6Jun 09, 2025
Change
00%
Bid9.2
Ask9.3
volume0
Intrest30
Strike
22
22
Last Price0.02Jun 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest71
Last Price6.45Jun 09, 2025
Change
00%
Bid8.15
Ask9.4
volume0
Intrest60
Strike
23
23
Last Price0.08Jun 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1519
Last Price7.15Jun 16, 2025
Change
00%
Bid7.15
Ask7.3
volume0
Intrest136
Strike
24
24
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2098
Last Price6.7Jun 16, 2025
Change
00%
Bid6.7
Ask7.75
volume0
Intrest45
Strike
24.5
24.5
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price6.1Jun 20, 2025
Change
0.11.67%
Bid6.15
Ask6.35
volume22
Intrest109
Strike
25
25
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest8388
Last Price4.7Jun 10, 2025
Change
00%
Bid5.7
Ask5.85
volume0
Intrest10
Strike
25.5
25.5
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Last Price5.6Jun 17, 2025
Change
00%
Bid5.2
Ask5.55
volume0
Intrest32
Strike
26
26
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2250
Last Price2.77May 28, 2025
Change
00%
Bid4.7
Ask4.8
volume0
Intrest2
Strike
26.5
26.5
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest43
Last Price4.3Jun 20, 2025
Change
0.37.5%
Bid4.2
Ask5.25
volume1
Intrest36
Strike
27
27
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5867
Last Price4.1Jun 13, 2025
Change
00%
Bid3.65
Ask3.85
volume0
Intrest34
Strike
27.5
27.5
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest460
Last Price3.2Jun 20, 2025
Change
0.227.38%
Bid3.2
Ask3.35
volume87
Intrest1176
Strike
28
28
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest9134
Last Price2.73Jun 20, 2025
Change
0.124.6%
Bid2.71
Ask2.99
volume24
Intrest2176
Strike
28.5
28.5
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.03
volume3
Intrest1899
Last Price2.34Jun 20, 2025
Change
0.198.84%
Bid2.15
Ask2.31
volume77
Intrest1987
Strike
29
29
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask1.01
volume7
Intrest6802
Last Price1.73Jun 20, 2025
Change
0.021.14%
Bid1.68
Ask1.99
volume246
Intrest1088
Strike
29.5
29.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume2
Intrest717
Last Price1.19Jun 20, 2025
Change
0.021.65%
Bid1.19
Ask1.71
volume1087
Intrest14980
Strike
30
30
Last Price0.02Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.32
volume87
Intrest9410
Last Price0.8Jun 20, 2025
Change
0.114.29%
Bid0.7
Ask0.85
volume448
Intrest1814
Strike
30.5
30.5
Last Price0.02Jun 20, 2025
Change
0.0880%
Bid-
Ask0.03
volume15
Intrest841
Last Price0.27Jun 20, 2025
Change
0.0412.9%
Bid0.17
Ask0.3
volume1584
Intrest22339
Strike
31
31
Last Price0.01Jun 20, 2025
Change
0.2496%
Bid0.01
Ask0.12
volume217
Intrest2937
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume688
Intrest3244
Strike
31.5
31.5
Last Price0.31Jun 20, 2025
Change
0.0414.81%
Bid0.15
Ask0.35
volume64
Intrest328
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume235
Intrest12080
Strike
32
32
Last Price0.93Jun 20, 2025
Change
00%
Bid0.68
Ask0.84
volume168
Intrest1031
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume452
Intrest4778
Strike
32.5
32.5
Last Price1.2Jun 20, 2025
Change
0.2316.08%
Bid0.84
Ask1.63
volume7
Intrest81
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.01
volume922
Intrest33070
Strike
33
33
Last Price1.85Jun 20, 2025
Change
0.010.54%
Bid1.48
Ask2.02
volume7
Intrest7251
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
33.5
33.5
Last Price4.15Jun 06, 2025
Change
00%
Bid2.15
Ask2.31
volume0
Intrest10
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest12135
Strike
34
34
Last Price2.7Jun 20, 2025
Change
0.113.91%
Bid2.7
Ask2.82
volume1
Intrest1430
Last Price0.04Jun 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest40
Strike
34.5
34.5
Last Price4.45Jun 10, 2025
Change
00%
Bid2.68
Ask3.3
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest14233
Strike
35
35
Last Price3.87Jun 20, 2025
Change
0.123.2%
Bid3.7
Ask3.8
volume1
Intrest108
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest31
Strike
35.5
35.5
Last Price3.8Jun 13, 2025
Change
00%
Bid4.2
Ask4.3
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume12
Intrest8719
Strike
36
36
Last Price4.9Jun 18, 2025
Change
00%
Bid4.65
Ask4.8
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5936
Strike
37
37
Last Price5.89Jun 18, 2025
Change
00%
Bid5.65
Ask5.8
volume0
Intrest698
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.2
volume2
Intrest668
Strike
38
38
Last Price6.89Jun 18, 2025
Change
00%
Bid6.65
Ask6.85
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest264
Strike
39
39
Last Price7.8Jun 16, 2025
Change
00%
Bid7.7
Ask7.8
volume0
Intrest4
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29156
Strike
40
40
Last Price8.85Jun 16, 2025
Change
00%
Bid8.7
Ask8.8
volume0
Intrest0
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Strike
41
41
Last Price9.9Jun 18, 2025
Change
00%
Bid9.7
Ask9.85
volume0
Intrest5
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest3344
Strike
42
42
Last Price11Jun 18, 2025
Change
00%
Bid10.7
Ask10.85
volume0
Intrest2
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest284
Strike
43
43
Last Price13.4Jun 03, 2025
Change
00%
Bid10.65
Ask11.8
volume0
Intrest5
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
44
44
Last Price15.05May 29, 2025
Change
00%
Bid11.7
Ask12.85
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1704
Strike
45
45
Last Price13.44Jun 17, 2025
Change
00%
Bid12.7
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
46
46
Last Price14.24Jun 17, 2025
Change
00%
Bid14.7
Ask15.05
volume0
Intrest0
Last Price0.07Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1222
Strike
47
47
Last Price17.4Jun 03, 2025
Change
00%
Bid15.65
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
48
48
Last Price19.7Apr 17, 2025
Change
00%
Bid16.65
Ask16.8
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
49
49
Last Price19.5Jun 02, 2025
Change
00%
Bid17.65
Ask17.8
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest468
Strike
50
50
Last Price19.7Jun 10, 2025
Change
00%
Bid17.7
Ask18.85
volume0
Intrest0
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest468
Strike
55
55
Last Price23.75Jun 16, 2025
Change
00%
Bid23.65
Ask23.85
volume0
Intrest0