$31.69
-0.09-0.28%
近くで: -
$31.72
0.030.09%
時間外: 7:30 PM EDT
Comments
Loading...
BP (NYSE:BP) 株価情報, オプションチェーン
オプションチェーンは、BPの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、BPの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price13.95Dec 18, 2024
Change
00%
Bid16.6
Ask16.8
volume0
Intrest28
Strike
15
15
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1470
Last Price12.3Nov 07, 2024
Change
00%
Bid12.65
Ask13.8
volume0
Intrest0
Strike
18
18
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2318
Last Price-
Change
-
Bid12.6
Ask12.8
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.6Jan 17, 2025
Change
0.43.57%
Bid10
Ask11.8
volume2
Intrest8
Strike
20
20
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2259
Last Price8.1Dec 26, 2024
Change
00%
Bid10.6
Ask10.8
volume0
Intrest5
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask9.8
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.75Jan 13, 2025
Change
00%
Bid9.1
Ask9.3
volume0
Intrest75
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.55Dec 23, 2024
Change
00%
Bid7.7
Ask9.65
volume0
Intrest151
Strike
23
23
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2098
Last Price7.9Jan 10, 2025
Change
00%
Bid7.15
Ask8.3
volume0
Intrest25
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask7.8
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price6.85Jan 07, 2025
Change
00%
Bid7.1
Ask7.3
volume0
Intrest1
Strike
24.5
24.5
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Last Price6.8Jan 17, 2025
Change
0.57.94%
Bid6.6
Ask6.75
volume5
Intrest468
Strike
25
25
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3420
Last Price5.7Jan 13, 2025
Change
00%
Bid5.15
Ask6.25
volume0
Intrest72
Strike
25.5
25.5
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Last Price5.35Jan 07, 2025
Change
00%
Bid5.6
Ask5.85
volume0
Intrest2
Strike
26
26
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price4.7Jan 13, 2025
Change
00%
Bid5.1
Ask5.3
volume0
Intrest34
Strike
26.5
26.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest548
Last Price4.61Jan 17, 2025
Change
0.275.53%
Bid3.3
Ask4.8
volume10
Intrest12
Strike
27
27
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest824
Last Price2.12Dec 31, 2024
Change
00%
Bid3.15
Ask4.3
volume0
Intrest1
Strike
27.5
27.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest33
Last Price3.65Jan 17, 2025
Change
0.5517.74%
Bid2.93
Ask5
volume24
Intrest1684
Strike
28
28
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5231
Last Price3.26Jan 17, 2025
Change
0.299.76%
Bid3.1
Ask3.3
volume16
Intrest24
Strike
28.5
28.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest296
Last Price2.78Jan 17, 2025
Change
0.218.17%
Bid2.01
Ask2.94
volume30
Intrest429
Strike
29
29
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest195
Last Price2.15Jan 17, 2025
Change
0.146.11%
Bid2.01
Ask2.44
volume123
Intrest322
Strike
29.5
29.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest361
Last Price1.85Jan 17, 2025
Change
0.042.21%
Bid1.5
Ask1.79
volume1485
Intrest25127
Strike
30
30
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest21527
Last Price1.16Jan 17, 2025
Change
0.1410.77%
Bid1.1
Ask1.42
volume144
Intrest656
Strike
30.5
30.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest581
Last Price0.69Jan 17, 2025
Change
0.1315.85%
Bid0.51
Ask0.78
volume1201
Intrest7284
Strike
31
31
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume59
Intrest3123
Last Price0.16Jan 17, 2025
Change
0.2560.98%
Bid0.01
Ask0.41
volume200
Intrest1807
Strike
31.5
31.5
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume53
Intrest792
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2247
Intrest7296
Strike
32
32
Last Price0.36Jan 17, 2025
Change
0.0412.5%
Bid0.05
Ask0.76
volume371
Intrest3967
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume47
Intrest1503
Strike
32.5
32.5
Last Price1.62Jan 08, 2025
Change
00%
Bid0.65
Ask0.89
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1918
Intrest5011
Strike
33
33
Last Price1.45Jan 17, 2025
Change
0.216%
Bid1.07
Ask1.38
volume4
Intrest1929
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3080
Strike
33.5
33.5
Last Price2.7Jan 14, 2025
Change
00%
Bid1.7
Ask1.87
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume6
Intrest7691
Strike
34
34
Last Price1.87Jan 17, 2025
Change
1.1838.69%
Bid2.04
Ask2.37
volume5
Intrest5
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest1930
Strike
34.5
34.5
Last Price3.35Jan 13, 2025
Change
00%
Bid2.7
Ask2.87
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6028
Strike
35
35
Last Price3.35Jan 17, 2025
Change
0.615.19%
Bid3.2
Ask3.4
volume4
Intrest265
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest407
Strike
35.5
35.5
Last Price3.72Jan 16, 2025
Change
00%
Bid3.7
Ask3.9
volume0
Intrest2
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume3
Intrest2892
Strike
36
36
Last Price4.27Jan 17, 2025
Change
0.122.89%
Bid4.05
Ask4.4
volume6
Intrest6
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume15
Intrest30757
Strike
37
37
Last Price5.15Jan 16, 2025
Change
00%
Bid4.3
Ask5.35
volume0
Intrest713
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest1918
Strike
38
38
Last Price6.65Jan 10, 2025
Change
00%
Bid6.2
Ask6.35
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.02
volume114
Intrest862
Strike
39
39
Last Price8.75Dec 12, 2024
Change
00%
Bid7.2
Ask8.95
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest16113
Strike
40
40
Last Price8.95Jan 06, 2025
Change
00%
Bid8.15
Ask8.4
volume0
Intrest1
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest727
Strike
41
41
Last Price10.75Dec 12, 2024
Change
00%
Bid9.25
Ask10.2
volume0
Intrest1
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.02
volume13
Intrest3367
Strike
42
42
Last Price11.25Jan 14, 2025
Change
00%
Bid10.25
Ask11.35
volume0
Intrest2
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest151
Strike
43
43
Last Price12.75Dec 12, 2024
Change
00%
Bid11.2
Ask13
volume0
Intrest1
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest195
Strike
44
44
Last Price13.55Jan 03, 2025
Change
00%
Bid12.2
Ask13.3
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5660
Strike
45
45
Last Price13.4Jan 07, 2025
Change
00%
Bid12.25
Ask14.35
volume0
Intrest0
Last Price0.03Dec 26, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest223
Strike
46
46
Last Price13.4Sep 05, 2024
Change
00%
Bid14.2
Ask15.35
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3587
Strike
47
47
Last Price15.39Sep 12, 2024
Change
00%
Bid15.2
Ask16.3
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4310
Strike
50
50
Last Price18.6Jan 07, 2025
Change
00%
Bid18.2
Ask19.25
volume0
Intrest0
Last Price0.06Dec 31, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1232
Strike
55
55
Last Price23.15Jan 07, 2025
Change
00%
Bid23.2
Ask23.4
volume0
Intrest0
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7088
Strike
60
60
Last Price23.45Jul 08, 2024
Change
00%
Bid26.7
Ask28.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved