# Quote for BP (BP PLC ADR)

> BP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for BP.

Quote as of Nov 13, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 45.70 |
| Change | -0.12 |
| Open | 45.55 |
| Previous | 45.82 |
| High | 45.75 |
| Low | 45.24 |
| Bid | - |
| Ask | - |
| Volume | 5,208,112 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 29.3% |
| Hist Vol | 30.1% |
| Opt Volume | 17,826 |
| Open Int | 425,597 |

## Option strategies

The best candidates for BP from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 53.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00053000) | 1.12 | 1.12 | 2.18% | 0 | 0.32 |
| [Nov 20 '26 52.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052000) | 1.50 | 1.50 | 2.92% | 0 | 0.32 |
| [Nov 20 '26 49.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00049500) | 2.83 | 1.01 | 1.97% | 0 | 0.32 |
| [Nov 20 '26 51.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00051000) | 1.96 | 1.64 | 3.20% | 0 | 0.32 |
| [Nov 20 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00050000) | 2.51 | 1.19 | 2.32% | 0 | 0.32 |
| [Dec 18 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00052500) | 2.03 | 2.03 | 3.95% | 1 | 0.32 |
| [Nov 20 '26 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261120C00052500) | 1.27 | 1.27 | 2.47% | 0 | 0.31 |
| [Jan 15 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00050000) | 3.78 | 2.46 | 4.78% | 2 | 0.31 |
| [Dec 18 '26 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20261218C00050000) | 3.20 | 1.88 | 3.66% | 1 | 0.31 |
| [Jan 15 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270115C00052500) | 2.57 | 2.57 | 5.01% | 2 | 0.31 |
| [Mar 19 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00052500) | 3.55 | 3.55 | 6.92% | 4 | 0.30 |
| [Mar 19 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270319C00050000) | 4.70 | 3.38 | 6.59% | 4 | 0.30 |
| [Apr 16 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00052500) | 3.85 | 3.85 | 7.50% | 5 | 0.30 |
| [Jan 19 '29 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00050000) | 9.20 | 7.88 | 15.35% | 26 | 0.29 |
| [Apr 16 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270416C00050000) | 5.00 | 3.68 | 7.17% | 5 | 0.29 |
| [Jun 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270617C00050000) | 5.70 | 4.38 | 8.53% | 7 | 0.28 |
| [Sep 17 '27 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00052500) | 5.48 | 5.48 | 10.68% | 10 | 0.27 |
| [Sep 17 '27 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20270917C00050000) | 6.60 | 5.28 | 10.29% | 10 | 0.27 |
| [Jan 21 '28 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00052500) | 6.38 | 6.38 | 12.43% | 14 | 0.24 |
| [Jan 21 '28 50.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20280121C00050000) | 7.55 | 6.23 | 12.14% | 14 | 0.24 |
| [Jan 19 '29 52.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BP%20%20%20%20290119C00052500) | 8.20 | 8.20 | 15.98% | 26 | 0.06 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/BP.md)

## More for BP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt