Quote for BP (BP PLC ADR)

Data as of Nov 13, 2026

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

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 23, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panels more…

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 53.00	1.12	1.12	2.18%	0	0.32
Nov 20 '26 52.00	1.50	1.50	2.92%	0	0.32
Nov 20 '26 49.50	2.83	1.01	1.97%	0	0.32
Nov 20 '26 51.00	1.96	1.64	3.20%	0	0.32
Nov 20 '26 50.00	2.51	1.19	2.32%	0	0.32
Dec 18 '26 52.50	2.03	2.03	3.95%	1	0.32
Nov 20 '26 52.50	1.27	1.27	2.47%	0	0.31
Jan 15 '27 50.00	3.78	2.46	4.78%	2	0.31
Dec 18 '26 50.00	3.20	1.88	3.66%	1	0.31
Jan 15 '27 52.50	2.57	2.57	5.01%	2	0.31
Mar 19 '27 52.50	3.55	3.55	6.92%	4	0.30
Mar 19 '27 50.00	4.70	3.38	6.59%	4	0.30
Apr 16 '27 52.50	3.85	3.85	7.50%	5	0.30
Jan 19 '29 50.00	9.20	7.88	15.35%	26	0.29
Apr 16 '27 50.00	5.00	3.68	7.17%	5	0.29
Jun 17 '27 50.00	5.70	4.38	8.53%	7	0.28
Sep 17 '27 52.50	5.48	5.48	10.68%	10	0.27
Sep 17 '27 50.00	6.60	5.28	10.29%	10	0.27
Jan 21 '28 52.50	6.38	6.38	12.43%	14	0.24
Jan 21 '28 50.00	7.55	6.23	12.14%	14	0.24
Jan 19 '29 52.50	8.20	8.20	15.98%	26	0.06