Bulletin
Investor Alert

BP PLC ADR

NYS: BP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 15, 2021, 7:59 p.m.

BP
/zigman2/quotes/207305210/composite

$

29.95

Change

+0.02 +0.07%

Volume

Volume 21,470

Quotes are delayed by 20 min

/zigman2/quotes/207305210/composite

Today's close

$ 29.45

$ 29.93

Change

+0.48 +1.63%

Day low

Day high

$29.86

$30.11

Open

52 week low

52 week high

$14.74

$30.11

Open

OPTION CHAIN FOR BP PLC ADR

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.65 0.00 0.00 15.85 15.95 42.00 14.00 quote 0.03 0.00 0.00 0.00 0.02 216.00
quote 9.45 0.00 0.00 14.85 14.95 1.00 15.00 quote 0.04 0.00 0.00 0.00 0.01 356.00
quote 7.70 0.00 0.00 13.85 13.95 1,371 16.00 quote 0.01 0.00 0.00 0.00 0.01 1,344
quote 6.55 0.00 0.00 12.85 12.95 2.00 17.00 quote 0.02 0.00 0.00 0.00 0.01 293.00
quote 11.45 0.00 0.00 11.85 11.95 1.00 18.00 quote 0.05 0.00 0.00 0.00 0.01 335.00
quote 10.15 0.00 0.00 10.85 10.95 299.00 19.00 quote 0.01 0.00 0.00 0.00 0.01 3,357
quote 9.90 0.74 5.00 9.85 9.95 64.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 11,106
quote 7.60 0.00 0.00 9.35 9.45 15.00 20.50 quote 0.00 0.00 0.00 0.00 0.01
quote 7.70 0.00 0.00 8.90 8.95 180.00 21.00 quote 0.01 0.00 0.00 0.00 0.01 4,644
quote 5.95 0.00 0.00 8.35 8.45 95.00 21.50 quote 0.02 0.00 0.00 0.00 0.01 462.00
quote 8.00 0.60 2.00 7.85 7.95 377.00 22.00 quote 0.02 0.01 1.00 0.00 0.02 4,188
quote 3.75 0.00 0.00 7.35 7.45 4.00 22.50 quote 0.02 0.00 0.00 0.00 0.02 259.00
quote 7.00 0.50 4.00 6.85 6.95 2,537 23.00 quote 0.01 0.00 0.00 0.00 0.01 5,410
quote 2.52 0.00 0.00 6.35 6.45 1.00 23.50 quote 0.01 0.00 0.00 0.00 0.01 272.00
quote 6.00 0.41 2.00 5.85 6.00 5,026 24.00 quote 0.01 0.00 0.00 0.00 0.01 5,678
quote 5.48 0.41 1.00 5.35 5.45 396.00 24.50 quote 0.02 0.00 0.00 0.00 0.04 494.00
quote 5.00 0.46 118.00 4.85 4.95 9,641 25.00 quote 0.01 0.00 0.00 0.00 0.01 7,852
quote 4.55 1.05 6.00 4.40 4.45 556.00 25.50 quote 0.01 0.00 0.00 0.00 0.01 3,645
quote 3.92 0.47 2,330 3.90 3.95 7,013 26.00 quote 0.01 0.00 1.00 0.00 0.03 4,786
quote 3.55 0.54 38.00 3.40 3.45 988.00 26.50 quote 0.01 0.00 0.00 0.00 0.02 955.00
quote 2.93 0.45 470.00 2.90 2.95 7,585 27.00 quote 0.02 0.00 0.00 0.00 0.03 2,568
quote 2.49 0.51 151.00 2.39 2.47 4,952 27.50 quote 0.01 0.00 0.00 0.00 0.03 1,521
quote 1.94 0.47 826.00 1.89 1.98 7,091 28.00 quote 0.01 0.00 0.00 0.00 0.01 1,667
quote 1.49 0.54 130.00 1.39 1.48 2,347 28.50 quote 0.02 0.00 2.00 0.00 0.01 1,001
quote 0.92 0.41 1,156 0.89 0.96 3,540 29.00 quote 0.01 -0.05 23.00 0.00 0.01 793.00
quote 0.42 0.26 1,456 0.41 0.45 6,097 29.50 quote 0.01 -0.18 161.00 0.00 0.01 728.00
29.93 Current price as of 10/15/2021 04:00:02 PM
quote 0.03 -0.01 6,088 0.01 0.03 8,896 30.00 quote 0.09 -0.48 357.00 0.05 0.10 956.00
quote 0.01 0.00 25.00 0.00 0.01 2,960 31.00 quote 6.06 0.00 0.00 1.02 1.11 30.00
quote 0.01 0.00 5.00 0.00 0.01 4,480 32.00 quote 2.01 -0.56 9.00 2.01 2.11 57.00
quote 0.01 0.00 0.00 0.00 0.01 1,850 33.00 quote 2.94 -0.88 2.00 3.05 3.15 1.00
quote 0.01 -0.01 50.00 0.00 0.01 4,107 35.00 quote 5.57 0.00 0.00 5.05 5.15 125.00
quote 0.00 0.00 0.00 0.00 0.95 36.00 quote 0.00 0.00 0.00 6.00 6.15
quote 0.00 0.00 0.00 0.00 0.03 37.00 quote 0.00 0.00 0.00 7.05 7.15
quote 0.00 0.00 0.00 0.00 0.03 38.00 quote 0.00 0.00 0.00 8.05 8.15
quote 0.00 0.00 0.00 0.00 0.03 39.00 quote 0.00 0.00 0.00 9.05 9.15
quote 0.01 0.00 0.00 0.00 0.01 1,646 40.00 quote 16.40 0.00 0.00 10.05 10.15 6.00
CALLS PUTS
Expires October 22, 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 14.85 15.00 15.00 quote 0.00 0.00 0.00 0.00 0.16
quote 7.30 0.00 0.00 11.85 12.00 10.00 18.00 quote 0.02 0.00 0.00 0.00 0.04 65.00
quote 0.00 0.00 0.00 10.85 11.00 19.00 quote 0.02 0.00 0.00 0.00 0.03 208.00
quote 0.00 0.00 0.00 9.80 10.05 20.00 quote 0.02 0.00 0.00 0.00 0.02 150.00
quote 0.00 0.00 0.00 8.85 9.00 21.00 quote 0.06 0.00 0.00 0.00 0.03 64.00
quote 5.50 0.00 0.00 7.85 8.00 25.00 22.00 quote 0.01 0.00 0.00 0.00 0.09 184.00
quote 0.00 0.00 0.00 7.40 7.50 22.50 quote 0.02 0.00 0.00 0.00 0.11 61.00
quote 0.00 0.00 0.00 6.85 7.00 23.00 quote 0.04 0.00 0.00 0.00 0.05 95.00
quote 0.00 0.00 0.00 6.35 6.50 23.50 quote 0.03 0.00 0.00 0.00 0.10 25.00
quote 5.60 0.00 0.00 5.90 6.00 58.00 24.00 quote 0.01 0.00 0.00 0.00 0.05 136.00
quote 5.48 0.00 1.00 5.40 5.50 24.50 quote 0.02 0.00 0.00 0.00 0.04 150.00
quote 4.05 0.00 0.00 4.90 5.00 178.00 25.00 quote 0.02 -0.02 101.00 0.01 0.04 499.00
quote 3.53 0.00 0.00 4.40 4.50 11.00 25.50 quote 0.01 -0.03 25.00 0.01 0.03 2.00
quote 4.00 0.47 23.00 3.90 4.00 629.00 26.00 quote 0.02 -0.02 11.00 0.01 0.03 501.00
quote 3.50 0.75 10.00 3.40 3.50 5.00 26.50 quote 0.03 -0.04 27.00 0.02 0.04 11.00
quote 3.05 0.58 19.00 2.92 3.00 775.00 27.00 quote 0.03 -0.04 31.00 0.03 0.04 373.00
quote 2.61 0.75 34.00 2.43 2.51 295.00 27.50 quote 0.06 0.00 0.00 0.03 0.05 227.00
quote 1.98 0.40 79.00 1.94 2.01 683.00 28.00 quote 0.05 -0.04 22.00 0.04 0.05 196.00
quote 1.50 0.30 1.00 1.46 1.56 80.00 28.50 quote 0.06 -0.09 163.00 0.06 0.07 79.00
quote 1.10 0.37 287.00 1.02 1.06 687.00 29.00 quote 0.11 -0.15 158.00 0.11 0.12 220.00
quote 0.65 0.21 511.00 0.65 0.68 350.00 29.50 quote 0.24 -0.22 726.00 0.21 0.24 449.00
29.93 Current price as of 10/15/2021 04:00:02 PM
quote 0.38 0.15 1,665 0.35 0.38 2,677 30.00 quote 0.44 -0.32 248.00 0.42 0.45 70.00
quote 0.11 0.04 3,081 0.10 0.11 769.00 31.00 quote 1.08 -0.49 139.00 1.11 1.20 30.00
quote 0.04 0.02 283.00 0.04 0.05 300.00 32.00 quote 0.00 0.00 0.00 2.06 2.15
quote 0.02 0.01 33.00 0.02 0.03 33.00 33.00 quote 3.07 0.00 1.00 3.05 3.15
quote 0.01 -0.01 21.00 0.00 0.03 1.00 34.00 quote 0.00 0.00 0.00 4.05 4.15
quote 0.01 0.00 2.00 0.00 0.03 1.00 35.00 quote 0.00 0.00 0.00 5.05 5.15
quote 0.01 0.00 1.00 0.00 0.09 36.00 quote 0.00 0.00 0.00 6.00 6.15
quote 0.00 0.00 0.00 0.00 0.10 37.00 quote 0.00 0.00 0.00 7.00 7.15
quote 0.04 0.00 0.00 0.00 0.04 2.00 38.00 quote 0.00 0.00 0.00 8.00 8.15
quote 0.00 0.00 0.00 0.00 0.08 39.00 quote 0.00 0.00 0.00 9.00 9.15
quote 0.05 0.03 1.00 0.00 0.02 4.00 40.00 quote 0.00 0.00 0.00 9.95 10.15
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.00 quote
quote 7.20 0.00 0.00 9.85 10.00 3.00 20.00 quote 0.03 0.00 0.00 0.00 0.74 364.00
quote 0.00 0.00 0.00 8.85 9.10 21.00 quote 0.03 0.00 0.00 0.00 0.74 355.00
quote 4.25 0.00 0.00 7.90 8.00 1.00 22.00 quote 0.02 0.00 0.00 0.00 0.67 61.00
quote 5.03 0.00 0.00 6.90 7.00 11.00 23.00 quote 0.03 -0.02 104.00 0.01 0.05 47.00
quote 23.50 quote
quote 4.00 0.00 0.00 5.90 6.05 2.00 24.00 quote 0.03 -0.02 60.00 0.02 0.04 297.00
quote 24.50 quote
quote 4.55 0.00 0.00 4.90 5.05 280.00 25.00 quote 0.05 -0.04 2.00 0.04 0.05 571.00
quote 25.50 quote
quote 3.98 0.43 11.00 3.95 4.05 467.00 26.00 quote 0.07 0.02 3.00 0.04 0.06 895.00
quote 26.50 quote
quote 3.06 1.03 34.00 2.94 3.05 503.00 27.00 quote 0.07 -0.02 11.00 0.06 0.07 685.00
quote 27.50 quote
quote 2.10 0.46 71.00 1.99 2.09 621.00 28.00 quote 0.11 -0.08 71.00 0.10 0.12 1,118
quote 28.50 quote
quote 1.23 0.29 39.00 1.14 1.22 606.00 29.00 quote 0.23 -0.17 40.00 0.24 0.26 173.00
quote 29.50 quote
29.93 Current price as of 10/15/2021 04:00:02 PM
quote 0.56 0.15 355.00 0.53 0.58 831.00 30.00 quote 0.62 -0.28 79.00 0.57 0.65 73.00
quote 0.22 0.06 259.00 0.21 0.23 306.00 31.00 quote 1.20 -0.53 181.00 1.25 1.33 2.00
quote 0.10 0.02 98.00 0.08 0.10 1,096 32.00 quote 2.17 -0.93 95.00 2.12 2.19 42.00
quote 0.05 -0.01 3.00 0.04 0.05 21.00 33.00 quote 0.00 0.00 0.00 3.05 3.15
quote 0.04 -0.01 4.00 0.02 0.05 141.00 34.00 quote 0.00 0.00 0.00 4.05 4.15
quote 0.05 0.00 0.00 0.00 0.04 80.00 35.00 quote 0.00 0.00 0.00 4.95 5.20
quote 0.04 0.00 0.00 0.00 0.75 1.00 36.00 quote 0.00 0.00 0.00 5.95 6.20
quote 0.00 0.00 0.00 0.00 0.75 37.00 quote 0.00 0.00 0.00 6.85 7.15
quote 0.00 0.00 0.00 0.00 0.75 38.00 quote 0.00 0.00 0.00 8.00 8.15
quote 0.00 0.00 0.00 0.00 0.75 39.00 quote 0.00 0.00 0.00 8.85 9.25
quote 0.00 0.00 0.00 0.00 0.03 40.00 quote 0.00 0.00 0.00 9.95 10.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.