BP (NYSE:BP) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 BP의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 BP에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price13.52May 19, 2025
Change
00%
Bid12.95
Ask13.5
volume0
Intrest0
Strike
16
16
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price12.52May 19, 2025
Change
00%
Bid11.95
Ask12.15
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid11.05
Ask11.15
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid9.95
Ask10.15
volume0
Intrest0
Strike
19
19
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price10.49May 14, 2025
Change
00%
Bid9
Ask9.55
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid7.95
Ask8.15
volume0
Intrest0
Strike
21
21
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest55
Last Price7.05May 23, 2025
Change
1.3516.07%
Bid7
Ask7.4
volume1
Intrest1
Strike
22
22
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price-
Change
-
Bid6.55
Ask6.65
volume0
Intrest0
Strike
22.5
22.5
Last Price0.07May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price6.55May 16, 2025
Change
00%
Bid5.95
Ask6.15
volume0
Intrest3
Strike
23
23
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Last Price5.89May 16, 2025
Change
00%
Bid5
Ask5.15
volume0
Intrest3
Strike
24
24
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest76
Last Price-
Change
-
Bid4.5
Ask5.2
volume0
Intrest0
Strike
24.5
24.5
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest10
Last Price4.05May 23, 2025
Change
0.612.9%
Bid4
Ask4.15
volume1
Intrest1
Strike
25
25
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest102
Last Price-
Change
-
Bid3.55
Ask3.65
volume0
Intrest0
Strike
25.5
25.5
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest171
Last Price3.72Apr 23, 2025
Change
00%
Bid2.51
Ask3.6
volume0
Intrest0
Strike
26
26
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest598
Last Price-
Change
-
Bid2.36
Ask2.66
volume0
Intrest0
Strike
26.5
26.5
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest188
Last Price3.25May 15, 2025
Change
00%
Bid1.67
Ask2.28
volume0
Intrest0
Strike
27
27
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest259
Last Price1.83May 20, 2025
Change
00%
Bid1.5
Ask1.86
volume0
Intrest32
Strike
27.5
27.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest304
Last Price0.94May 23, 2025
Change
0.1110.48%
Bid0.75
Ask1.21
volume6
Intrest19
Strike
28
28
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume109
Intrest477
Last Price0.46May 23, 2025
Change
1.2272.62%
Bid0.49
Ask0.63
volume3
Intrest0
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume29
Intrest261
Last Price0.09May 23, 2025
Change
0.1155%
Bid0.07
Ask0.21
volume447
Intrest236
Strike
29
29
Last Price0.02May 23, 2025
Change
0.1990.48%
Bid-
Ask0.2
volume299
Intrest689
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume245
Intrest567
Strike
29.5
29.5
Last Price0.43May 23, 2025
Change
0.1627.12%
Bid0.19
Ask0.74
volume81
Intrest265
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume317
Intrest2885
Strike
30
30
Last Price0.88May 23, 2025
Change
0.1514.56%
Bid0.8
Ask1.04
volume47
Intrest206
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume33
Intrest1136
Strike
30.5
30.5
Last Price1.46May 23, 2025
Change
0.138.18%
Bid1.15
Ask1.75
volume5
Intrest14
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest855
Strike
31
31
Last Price1.94May 23, 2025
Change
0.063%
Bid1.73
Ask2.06
volume2
Intrest50
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.02
volume14
Intrest770
Strike
31.5
31.5
Last Price2.23May 19, 2025
Change
00%
Bid2.37
Ask2.47
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest646
Strike
32
32
Last Price4.35May 07, 2025
Change
00%
Bid2.87
Ask3
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest227
Strike
32.5
32.5
Last Price-
Change
-
Bid2.06
Ask3.5
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest312
Strike
33
33
Last Price5.45May 01, 2025
Change
00%
Bid3.85
Ask4
volume0
Intrest1
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest92
Strike
33.5
33.5
Last Price-
Change
-
Bid4.3
Ask4.5
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Strike
34
34
Last Price5.05May 22, 2025
Change
00%
Bid4.85
Ask4.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
34.5
34.5
Last Price-
Change
-
Bid5.25
Ask5.5
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest18
Strike
35
35
Last Price-
Change
-
Bid5.85
Ask6
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
35.5
35.5
Last Price-
Change
-
Bid6.35
Ask6.55
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest51
Strike
36
36
Last Price-
Change
-
Bid6.85
Ask6.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
36.5
36.5
Last Price7.35May 21, 2025
Change
00%
Bid7.35
Ask7.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
37
37
Last Price7.78May 21, 2025
Change
00%
Bid7.85
Ask8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid8.35
Ask8.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid8.85
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid9.35
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid9.85
Ask10.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid10.35
Ask10.55
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
40
40
Last Price-
Change
-
Bid10.85
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid11.35
Ask11.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid11.8
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
42
42
Last Price15.3Apr 14, 2025
Change
00%
Bid12.85
Ask13.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
43
43
Last Price17.05Apr 11, 2025
Change
00%
Bid13.85
Ask13.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
44
44
Last Price17.3Apr 14, 2025
Change
00%
Bid14.85
Ask14.95
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid15.85
Ask16
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved