$29.40
-0.36-1.21%
近くで: -
$29.47
0.070.24%
時間外: 6:59 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 Price13.52May 19, 2025
Change
0.211.58%
Bid13
Ask14.05
volume1
Intrest1
Strike
16
16
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price12.52May 19, 2025
Change
00%
Bid12
Ask13.05
volume1
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask12.05
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid10.05
Ask11
volume0
Intrest0
Strike
19
19
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest5
Last Price10.49May 14, 2025
Change
00%
Bid9.05
Ask9.8
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid8.15
Ask8.45
volume0
Intrest0
Strike
21
21
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest55
Last Price8.4May 14, 2025
Change
00%
Bid7.2
Ask8.5
volume0
Intrest1
Strike
22
22
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price-
Change
-
Bid6.75
Ask6.95
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price6.55May 16, 2025
Change
00%
Bid6.3
Ask6.45
volume0
Intrest3
Strike
23
23
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Last Price5.89May 16, 2025
Change
00%
Bid5.25
Ask6.45
volume0
Intrest3
Strike
24
24
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest76
Last Price-
Change
-
Bid4.8
Ask5.9
volume0
Intrest0
Strike
24.5
24.5
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Last Price4.65May 15, 2025
Change
00%
Bid4.3
Ask4.45
volume0
Intrest1
Strike
25
25
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest102
Last Price-
Change
-
Bid3.75
Ask4.6
volume0
Intrest0
Strike
25.5
25.5
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest171
Last Price3.72Apr 23, 2025
Change
00%
Bid3.35
Ask4.35
volume0
Intrest0
Strike
26
26
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest606
Last Price-
Change
-
Bid1.81
Ask4.5
volume0
Intrest0
Strike
26.5
26.5
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest188
Last Price3.25May 15, 2025
Change
00%
Bid2.3
Ask2.65
volume0
Intrest0
Strike
27
27
Last Price0.03May 19, 2025
Change
0.02200%
Bid-
Ask0.69
volume1088
Intrest262
Last Price2.31May 16, 2025
Change
00%
Bid1.81
Ask2.4
volume0
Intrest25
Strike
27.5
27.5
Last Price0.03May 19, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume11
Intrest161
Last Price2.07May 15, 2025
Change
00%
Bid1.33
Ask1.69
volume0
Intrest6
Strike
28
28
Last Price0.06May 19, 2025
Change
0.0114.29%
Bid0.04
Ask0.06
volume166
Intrest153
Last Price1.68May 15, 2025
Change
00%
Bid0.82
Ask1.2
volume0
Intrest0
Strike
28.5
28.5
Last Price0.11May 19, 2025
Change
0.018.33%
Bid0.09
Ask0.12
volume125
Intrest242
Last Price0.56May 19, 2025
Change
0.4645.1%
Bid0.6
Ask0.68
volume39
Intrest64
Strike
29
29
Last Price0.21May 19, 2025
Change
0.015%
Bid0.2
Ask0.23
volume263
Intrest176
Last Price0.33May 19, 2025
Change
0.3551.47%
Bid0.32
Ask0.35
volume306
Intrest183
Strike
29.5
29.5
Last Price0.43May 19, 2025
Change
0.0719.44%
Bid0.39
Ask0.46
volume57
Intrest233
Last Price0.16May 19, 2025
Change
0.2460%
Bid0.14
Ask0.21
volume2687
Intrest922
Strike
30
30
Last Price0.9May 19, 2025
Change
0.350%
Bid0.69
Ask1
volume14
Intrest265
Last Price0.09May 19, 2025
Change
0.1866.67%
Bid0.09
Ask0.1
volume91
Intrest714
Strike
30.5
30.5
Last Price1.19May 19, 2025
Change
0.2932.22%
Bid0.9
Ask1.28
volume5
Intrest39
Last Price0.05May 19, 2025
Change
0.1168.75%
Bid0.05
Ask0.06
volume591
Intrest734
Strike
31
31
Last Price1.68May 19, 2025
Change
0.2517.48%
Bid1.6
Ask1.81
volume2
Intrest8
Last Price0.02May 19, 2025
Change
0.0880%
Bid0.01
Ask0.06
volume454
Intrest922
Strike
31.5
31.5
Last Price2.23May 19, 2025
Change
0.2814.36%
Bid1.87
Ask2.27
volume1
Intrest2
Last Price0.02May 19, 2025
Change
0.0571.43%
Bid0.01
Ask0.05
volume328
Intrest471
Strike
32
32
Last Price4.35May 07, 2025
Change
00%
Bid2.6
Ask2.75
volume0
Intrest1
Last Price0.02May 19, 2025
Change
0.0360%
Bid-
Ask0.18
volume225
Intrest6
Strike
32.5
32.5
Last Price-
Change
-
Bid2.82
Ask3.25
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest312
Strike
33
33
Last Price5.45May 01, 2025
Change
00%
Bid2.96
Ask3.75
volume0
Intrest1
Last Price0.01May 19, 2025
Change
0.0375%
Bid-
Ask0.21
volume87
Intrest7
Strike
33.5
33.5
Last Price-
Change
-
Bid3.1
Ask4.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
0.0375%
Bid-
Ask0.16
volume9
Intrest223
Strike
34
34
Last Price4.8May 19, 2025
Change
0.4710.85%
Bid4.15
Ask4.7
volume160
Intrest144
Last Price0.01May 19, 2025
Change
-
Bid-
Ask0.15
volume10
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid4.15
Ask5.25
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.08
volume5
Intrest13
Strike
35
35
Last Price-
Change
-
Bid4.15
Ask5.75
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
35.5
35.5
Last Price-
Change
-
Bid5.15
Ask6.25
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest51
Strike
36
36
Last Price-
Change
-
Bid5.85
Ask6.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid6.3
Ask7.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid6.6
Ask7.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid7.1
Ask8.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid8.55
Ask8.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid7.35
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid8.8
Ask9.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid10.05
Ask10.25
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Strike
40
40
Last Price-
Change
-
Bid9.8
Ask10.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid10.45
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid11.55
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
42
42
Last Price15.3Apr 14, 2025
Change
00%
Bid11.6
Ask12.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
43
43
Last Price17.05Apr 11, 2025
Change
00%
Bid13.05
Ask13.75
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
44
44
Last Price17.3Apr 14, 2025
Change
00%
Bid14.55
Ask14.75
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid15
Ask15.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved