Bulletin
Investor Alert

New York Markets Open in:

BP PLC ADR

NYS: BP

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Mar 4, 2021, 4:58 a.m.

BP
/zigman2/quotes/207305210/composite

$

25.30

Change

-0.28 -1.09%

Volume

Volume 8,421

Real time quotes

/zigman2/quotes/207305210/composite

Previous close

$ 25.58

$ 25.58

Change

+0.81 +3.27%

Day low

Day high

$24.96

$25.98

Open

52 week low

52 week high

$14.74

$32.75

Open

OPTION CHAIN FOR BP PLC ADR

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.73 0.00 0.00 10.85 12.20 3.00 14.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 9.75 11.60 15.00 quote 0.04 0.00 0.00 0.00 0.08 10.00
quote 5.80 0.00 0.00 9.50 9.65 10.00 16.00 quote 0.03 0.00 0.00 0.00 0.08 60.00
quote 0.00 0.00 0.00 9.00 9.25 16.50 quote 0.01 -0.01 1.00 0.00 0.02 2.00
quote 4.68 0.00 0.00 8.35 8.95 4.00 17.00 quote 0.01 -0.05 1.00 0.00 0.08 4.00
quote 7.05 -0.70 1.00 7.10 8.15 2.00 18.00 quote 0.01 0.00 70.00 0.00 0.08 391.00
quote 7.45 0.00 0.00 7.00 7.15 2.00 18.50 quote 0.01 -0.01 1.00 0.00 0.08 69.00
quote 6.55 0.55 10.00 6.50 6.65 29.00 19.00 quote 0.04 0.00 0.00 0.00 0.08 193.00
quote 6.45 0.00 0.00 5.90 6.15 8.00 19.50 quote 0.03 0.01 30.00 0.00 0.08 182.00
quote 4.95 0.35 1.00 5.50 5.65 77.00 20.00 quote 0.03 0.00 3.00 0.00 0.08 273.00
quote 5.40 0.00 0.00 4.95 5.15 26.00 20.50 quote 0.01 -0.01 10.00 0.00 0.08 75.00
quote 5.00 0.95 22.00 4.50 4.65 53.00 21.00 quote 0.05 0.00 3.00 0.00 0.08 401.00
quote 3.55 0.05 2.00 4.00 4.15 347.00 21.50 quote 0.01 -0.01 116.00 0.00 0.09 86.00
quote 2.87 0.24 17.00 3.55 3.65 362.00 22.00 quote 0.02 0.00 1.00 0.01 0.05 229.00
quote 3.05 0.63 68.00 3.00 3.15 360.00 22.50 quote 0.02 -0.01 9.00 0.00 0.03 154.00
quote 2.67 0.77 42.00 2.53 2.62 664.00 23.00 quote 0.02 -0.01 265.00 0.02 0.04 572.00
quote 2.27 0.85 43.00 2.03 2.13 1,125 23.50 quote 0.04 -0.03 134.00 0.01 0.05 915.00
quote 1.70 0.72 326.00 1.53 1.64 975.00 24.00 quote 0.05 -0.07 811.00 0.04 0.07 1,690
quote 1.23 0.66 462.00 1.10 1.20 1,192 24.50 quote 0.09 -0.18 1,036 0.08 0.09 876.00
quote 0.77 0.48 1,658 0.64 0.75 3,717 25.00 quote 0.16 -0.31 1,515 0.15 0.18 810.00
quote 0.39 0.25 3,237 0.37 0.41 2,796 25.50 quote 0.34 -0.37 492.00 0.31 0.39 99.00
25.58 Current price as of 3/03/2021 04:00:02 PM
quote 0.19 0.14 6,447 0.18 0.21 3,249 26.00 quote 0.62 -0.61 315.00 0.60 0.72 44.00
quote 0.10 0.07 2,875 0.08 0.10 983.00 26.50 quote 0.89 -1.28 10.00 1.01 1.11 5.00
quote 0.06 0.04 814.00 0.03 0.06 2,154 27.00 quote 1.42 -0.98 4.00 1.42 1.55 3.00
quote 0.02 0.00 95.00 0.01 0.03 643.00 27.50 quote 2.66 0.91 10.00 1.79 2.03 19.00
quote 0.02 0.01 263.00 0.01 0.02 585.00 28.00 quote 2.39 -3.09 2.00 2.42 2.59 6.00
quote 0.01 -0.01 19.00 0.00 0.09 233.00 28.50 quote 0.00 0.00 0.00 2.92 3.05
quote 0.01 -0.01 118.00 0.01 0.03 242.00 29.00 quote 7.20 0.00 0.00 3.40 3.55 1.00
quote 0.01 -0.01 1.00 0.00 0.09 57.00 29.50 quote 4.75 0.00 2.00 3.30 4.30 6.00
quote 0.01 0.00 2.00 0.00 0.01 121.00 30.00 quote 8.10 0.00 0.00 3.95 5.40 3.00
quote 0.01 0.00 0.00 0.00 0.08 10.00 30.50 quote 8.10 0.00 0.00 4.65 5.15 9.00
quote 0.03 0.00 0.00 0.00 0.08 9.00 31.00 quote 0.00 0.00 0.00 5.40 5.50
quote 0.00 0.00 0.00 0.00 0.08 31.50 quote 0.00 0.00 0.00 5.90 6.05
quote 0.04 0.00 0.00 0.00 0.08 1.00 32.00 quote 0.00 0.00 0.00 6.40 6.50
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.20 12.00 14.00 quote 0.00 0.00 0.00 0.00 0.13
quote 7.35 0.00 0.00 9.30 11.40 15.00 quote 0.05 0.00 0.00 0.00 0.07 530.00
quote 0.00 0.00 0.00 9.20 9.95 16.00 quote 0.12 0.00 0.00 0.00 0.07 160.00
quote 0.00 0.00 0.00 7.75 9.85 16.50 quote 0.00 0.00 0.00 0.00 0.05
quote 3.75 0.00 0.00 7.30 9.35 5.00 17.00 quote 0.03 0.01 8.00 0.00 0.05 8.00
quote 4.36 0.00 0.00 7.40 8.90 3.00 17.50 quote 0.01 -0.03 31.00 0.00 0.07 59.00
quote 5.85 0.00 0.00 7.50 8.20 1.00 18.00 quote 0.01 -0.24 3.00 0.01 0.08 14.00
quote 2.96 0.00 0.00 7.00 7.15 15.00 18.50 quote 0.06 0.00 0.00 0.00 0.09 3.00
quote 3.84 0.00 0.00 6.50 6.65 1.00 19.00 quote 0.01 0.00 1.00 0.00 0.09 65.00
quote 0.00 0.00 0.00 6.00 6.15 19.50 quote 0.04 -0.01 1.00 0.00 0.09 78.00
quote 3.75 0.00 0.00 5.50 5.65 8.00 20.00 quote 0.04 -0.07 104.00 0.00 0.04 523.00
quote 5.50 0.00 0.00 5.00 5.15 7.00 20.50 quote 0.04 -0.04 1.00 0.04 0.10 97.00
quote 4.30 0.40 5.00 4.55 4.70 72.00 21.00 quote 0.05 0.00 0.00 0.00 0.11 50.00
quote 3.20 0.37 17.00 4.05 4.20 108.00 21.50 quote 0.04 0.00 24.00 0.05 0.12 482.00
quote 3.73 0.68 1.00 3.55 3.70 228.00 22.00 quote 0.06 0.00 5.00 0.06 0.10 112.00
quote 3.25 0.65 1.00 3.05 3.20 1,633 22.50 quote 0.07 -0.02 1.00 0.07 0.10 107.00
quote 2.77 0.80 13.00 2.61 2.69 1,128 23.00 quote 0.08 -0.04 35.00 0.03 0.10 421.00
quote 2.30 0.70 13.00 2.15 2.22 420.00 23.50
quote 1.88 0.73 12.00 1.57 1.77 736.00 24.00 quote 0.17 -0.15 36.00 0.16 0.18 215.00
quote 1.39 0.55 114.00 1.30 1.37 227.00 24.50 quote 0.24 -0.26 111.00 0.25 0.28 91.00
quote 1.00 0.46 418.00 0.95 1.01 2,330 25.00 quote 0.37 -0.36 305.00 0.39 0.45 248.00
quote 0.74 0.31 838.00 0.67 0.73 740.00 25.50 quote 0.64 -0.05 25.00 0.61 0.67 36.00
25.58 Current price as of 3/03/2021 04:00:02 PM
quote 0.51 0.27 1,036 0.48 0.51 620.00 26.00 quote 0.82 -0.57 17.00 0.91 1.00 17.00
quote 0.35 0.19 367.00 0.32 0.35 174.00 26.50 quote 1.01 -1.19 3.00 1.24 1.33 1.00
quote 0.23 0.12 1,019 0.21 0.24 583.00 27.00 quote 1.66 0.00 9.00 1.55 1.74
quote 0.16 0.09 385.00 0.15 0.17 236.00 27.50 quote 3.25 0.00 30.00 2.06 2.16 20.00
quote 0.11 0.05 125.00 0.11 0.13 351.00 28.00 quote 2.38 0.00 0.00 2.50 2.68 10.00
quote 0.11 0.06 126.00 0.08 0.11 127.00 28.50 quote 0.00 0.00 0.00 2.85 3.10
quote 0.07 0.04 173.00 0.06 0.08 114.00 29.00 quote 0.00 0.00 0.00 3.45 3.55
quote 0.06 0.02 155.00 0.05 0.08 27.00 29.50 quote 0.00 0.00 0.00 3.95 4.10
quote 0.06 0.04 63.00 0.04 0.05 348.00 30.00 quote 0.00 0.00 0.00 4.00 4.65
quote 0.04 0.01 2.00 0.02 0.04 12.00 31.00 quote 0.00 0.00 0.00 5.40 5.55
quote 0.04 0.00 0.00 0.00 0.06 1.00 31.50 quote 0.00 0.00 0.00 5.80 6.00
quote 0.03 0.00 0.00 0.00 0.07 2.00 32.00 quote 0.00 0.00 0.00 6.35 6.65
quote 0.04 0.00 1.00 0.00 0.05 32.50 quote 0.00 0.00 0.00 6.85 7.05
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.35 12.75 13.00 quote 0.02 0.00 3.00 0.01 0.02 3.00
quote 8.50 0.00 0.00 11.20 11.80 2.00 14.00 quote 0.01 -0.01 52.00 0.00 0.03 584.00
quote 9.91 1.41 20.00 10.20 10.90 20.00 15.00 quote 0.02 0.00 0.00 0.00 0.04 681.00
quote 7.80 0.00 0.00 9.50 9.65 86.00 16.00 quote 0.03 0.00 0.00 0.00 0.03 602.00
quote 6.70 0.00 0.00 8.50 8.65 501.00 17.00 quote 0.05 0.00 55.00 0.00 0.08 1,008
quote 6.20 0.00 0.00 8.00 8.20 86.00 17.50 quote 0.00 0.00 0.00 0.00 0.09
quote 7.85 0.35 4.00 7.50 7.65 174.00 18.00 quote 0.02 -0.02 9.00 0.01 0.04 1,479
quote 0.00 0.00 0.00 7.00 7.15 18.50 quote 0.00 0.00 0.00 0.00 0.09
quote 5.25 0.00 0.00 6.50 6.75 37.00 19.00 quote 0.03 0.00 22.00 0.00 0.08 1,482
quote 0.00 0.00 0.00 6.00 6.15 19.50 quote 0.03 -0.01 35.00 0.00 0.06 50.00
quote 6.00 1.05 12.00 5.55 5.65 636.00 20.00 quote 0.05 0.00 26.00 0.04 0.06 2,334
quote 4.35 0.00 3.00 5.05 5.20 3.00 20.50 quote 0.06 0.01 1.00 0.00 0.09 1.00
quote 4.70 0.60 33.00 4.55 4.70 1,136 21.00 quote 0.10 0.02 29.00 0.01 0.08 1,689
quote 4.45 0.00 0.00 4.05 4.20 17.00 21.50 quote 0.08 -0.02 1.00 0.07 0.09 58.00
quote 3.75 0.80 71.00 3.60 3.75 1,960 22.00 quote 0.10 0.00 11.00 0.09 0.11 2,299
quote 2.52 0.36 4.00 3.10 3.25 68.00 22.50 quote 0.11 -0.01 2.00 0.12 0.14 118.00
quote 2.81 0.75 78.00 2.68 2.76 7,703 23.00 quote 0.15 -0.07 41.00 0.16 0.18 3,403
quote 2.44 0.72 2.00 2.25 2.32 128.00 23.50 quote 0.22 -0.10 272.00 0.22 0.25 205.00
quote 1.99 0.68 112.00 1.85 1.92 4,862 24.00 quote 0.31 -0.13 374.00 0.32 0.34 4,010
quote 1.80 0.83 98.00 1.49 1.56 522.00 24.50 quote 0.45 -0.24 319.00 0.44 0.47 964.00
quote 1.21 0.46 668.00 1.20 1.22 8,909 25.00 quote 0.62 -0.30 274.00 0.62 0.67 881.00
quote 0.93 0.37 109.00 0.90 0.96 509.00 25.50 quote 0.83 -0.35 8.00 0.81 0.91 129.00
25.58 Current price as of 3/03/2021 04:00:02 PM
quote 0.71 0.29 683.00 0.64 0.77 5,637 26.00 quote 1.11 -0.35 111.00 1.09 1.18 332.00
quote 0.55 0.25 141.00 0.50 0.58 645.00 26.50 quote 2.24 0.00 25.00 1.39 1.51 62.00
quote 0.41 0.20 154.00 0.37 0.41 2,376 27.00 quote 1.61 -0.69 10.00 1.80 1.87 175.00
quote 0.30 0.15 194.00 0.28 0.30 7,516 27.50 quote 2.74 0.37 7.00 2.19 2.27 113.00
quote 0.19 0.07 452.00 0.20 0.22 8,538 28.00 quote 5.15 0.00 0.00 2.62 2.69 262.00
quote 0.18 0.07 194.00 0.15 0.17 426.00 28.50 quote 3.25 0.00 91.00 3.05 3.15
quote 0.12 0.06 47.00 0.11 0.14 1,150 29.00 quote 4.38 1.06 1.00 3.50 3.60 112.00
quote 0.11 0.06 2.00 0.08 0.13 1.00 29.50 quote 0.00 0.00 0.00 4.00 4.10
quote 0.08 0.04 375.00 0.07 0.09 4,131 30.00 quote 5.28 0.53 5.00 4.45 4.60 691.00
quote 0.06 0.03 13.00 0.04 0.06 235.00 31.00 quote 8.25 0.00 0.00 5.45 5.55 242.00
quote 0.05 0.02 2.00 0.02 0.04 1,596 32.00 quote 9.15 0.00 0.00 6.40 6.55 54.00
quote 0.04 0.02 2.00 0.01 0.05 528.00 33.00 quote 9.95 0.00 0.00 7.40 7.50 193.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.90 0.00 0.00 10.80 13.35 4.00 14.00 quote 0.00 0.00 0.00 0.00 2.26
quote 0.00 0.00 0.00 10.50 12.20 14.50 quote 0.00 0.00 0.00 0.00 2.26
quote 0.00 0.00 0.00 10.30 11.15 15.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 8.70 10.75 15.50 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 9.40 9.95 16.00 quote 0.16 0.00 0.00 0.00 1.33 200.00
quote 0.00 0.00 0.00 8.55 9.95 16.50 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 8.50 8.85 17.00 quote 0.22 0.00 0.00 0.00 0.25 120.00
quote 0.00 0.00 0.00 8.00 8.55 17.50 quote 0.23 0.00 0.00 0.00 0.28 4.00
quote 7.95 1.50 1.00 6.55 7.75 21.00 18.00 quote 0.08 0.00 0.00 0.00 0.10 64.00
quote 0.00 0.00 0.00 7.05 7.40 18.50 quote 0.00 0.00 0.00 0.00 0.26
quote 6.65 2.90 1.00 6.50 6.75 1.00 19.00 quote 0.14 0.00 0.00 0.00 0.10 1,110
quote 0.00 0.00 0.00 6.05 6.35 19.50 quote 0.11 0.00 0.00 0.00 0.12 13.00
quote 5.93 0.00 0.00 5.55 5.80 5.00 20.00 quote 0.05 -0.03 23.00 0.05 0.06 108.00
quote 4.26 0.00 1.00 5.00 5.30 28.00 20.50 quote 0.21 0.00 0.00 0.05 0.13 34.00
quote 4.20 0.45 20.00 4.60 4.80 206.00 21.00 quote 0.07 -0.03 14.00 0.08 0.13 41.00
quote 4.43 0.30 1.00 4.10 4.35 154.00 21.50 quote 0.15 0.02 20.00 0.09 0.15 62.00
quote 3.06 -0.04 2.00 3.65 3.85 227.00 22.00 quote 0.14 -0.18 6.00 0.12 0.18 131.00
quote 3.25 0.62 10.00 3.20 3.40 199.00 22.50 quote 0.13 -0.12 3.00 0.17 0.20 263.00
quote 2.40 0.34 1.00 2.65 3.00 245.00 23.00 quote 0.24 -0.09 20.00 0.23 0.29 163.00
quote 2.40 0.58 1.00 2.34 2.56 94.00 23.50 quote 0.46 -0.09 3.00 0.32 0.38 65.00
quote 2.07 0.50 7.00 1.99 2.27 757.00 24.00 quote 0.47 -0.18 46.00 0.44 0.50 261.00
quote 1.70 0.48 17.00 1.65 1.74 99.00 24.50 quote 0.54 -0.44 2.00 0.58 0.67 12.00
quote 1.41 0.46 102.00 1.34 1.44 1,297 25.00 quote 0.97 -0.07 4.00 0.75 0.86 87.00
quote 1.17 0.45 14.00 1.04 1.18 251.00 25.50 quote 0.95 -0.67 1.00 1.00 1.10 221.00
25.58 Current price as of 3/03/2021 04:00:02 PM
quote 0.92 0.34 107.00 0.83 0.94 1,213 26.00 quote 1.82 0.00 0.00 1.25 1.53 8.00
quote 0.82 0.34 15.00 0.67 0.89 224.00 26.50 quote 0.00 0.00 0.00 1.56 1.68
quote 0.59 0.26 145.00 0.52 0.59 260.00 27.00 quote 1.97 -0.33 6.00 1.92 2.23 10.00
quote 0.49 0.23 13.00 0.41 0.47 118.00 27.50 quote 0.00 0.00 0.00 2.24 4.05
quote 0.37 0.17 121.00 0.29 0.38 278.00 28.00 quote 3.33 0.00 0.00 2.68 2.88 5.00
quote 0.22 0.12 18.00 0.19 0.21 91.00 29.00 quote 0.00 0.00 0.00 3.55 3.95
quote 0.12 0.04 43.00 0.10 0.17 409.00 30.00 quote 7.53 0.00 0.00 4.35 4.75 3.00
quote 0.00 0.00 0.00 0.04 0.26 31.00 quote 0.00 0.00 0.00 5.45 5.65
quote 0.00 0.00 0.00 0.02 1.18 31.50 quote 6.35 -0.25 1.00 5.85 6.15 1.00
quote 0.00 0.00 0.00 0.02 1.50 32.00 quote 0.00 0.00 0.00 6.30 6.70
quote 0.00 0.00 0.00 0.02 1.51 32.50 quote 0.00 0.00 0.00 6.85 7.10

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.