BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191018C000270002019-08-28 9:33AM EDT27.009.8011.0011.700.00-1718288.87%
BP191018C000280002019-06-07 11:05AM EDT28.0014.2412.8513.400.00-140502.25%
BP191018C000290002019-08-06 9:50AM EDT29.008.458.458.550.00-140130.47%
BP191018C000300002019-10-07 3:33PM EDT30.007.107.307.400.00-313650.00%
BP191018C000310002019-08-28 9:33AM EDT31.005.907.157.550.00-18153199.90%
BP191018C000320002019-08-27 9:37AM EDT32.004.906.156.700.00-2189184.57%
BP191018C000330002019-10-11 1:06PM EDT33.004.504.354.450.00-111063.67%
BP191018C000340002019-10-11 3:31PM EDT34.003.553.353.450.00-124951.17%
BP191018C000350002019-10-14 11:33AM EDT35.002.262.372.41-0.25-9.96%273,00628.13%
BP191018C000355002019-10-14 12:05AM EDT35.501.681.871.930.00--7728.52%
BP191018C000360002019-10-10 11:14AM EDT36.001.581.411.440.00-2167823.83%
BP191018C000365002019-10-14 12:05AM EDT36.501.090.960.980.00--3421.29%
BP191018C000370002019-10-11 2:43PM EDT37.000.750.550.570.00-1144,92819.14%
BP191018C000375002019-10-14 11:35AM EDT37.500.220.260.27-0.16-42.11%22813018.16%
BP191018C000380002019-10-14 11:57AM EDT38.000.090.090.10-0.09-50.00%2623,62517.77%
BP191018C000385002019-10-14 11:05AM EDT38.500.030.030.05-0.06-66.67%2031420.51%
BP191018C000390002019-10-14 11:49AM EDT39.000.030.020.03-0.02-40.00%894,87323.63%
BP191018C000400002019-10-11 2:07PM EDT40.000.020.010.020.00-4811,66531.64%
BP191018C000410002019-10-14 11:48AM EDT41.000.020.000.02+0.01+100.00%68,83641.02%
BP191018C000420002019-10-14 11:48AM EDT42.000.060.020.06+0.04+200.00%44,50656.25%
BP191018C000430002019-10-09 3:04PM EDT43.000.010.000.010.00-101,97953.13%
BP191018C000440002019-10-11 3:17PM EDT44.000.010.000.020.00-42,07659.38%
BP191018C000450002019-10-08 10:09AM EDT45.000.010.000.030.00-51,83870.31%
BP191018C000460002019-10-02 11:59AM EDT46.000.010.000.030.00-13,80478.13%
BP191018C000470002019-10-02 11:58AM EDT47.000.020.000.010.00-202,49075.00%
BP191018C000480002019-10-02 1:14PM EDT48.000.010.000.050.00-1067597.66%
BP191018C000490002019-08-15 10:17AM EDT49.000.020.000.030.00-2012898.44%
BP191018C000500002019-08-16 9:40AM EDT50.000.010.000.020.00-14098.44%
BP191018C000525002019-06-10 3:45PM EDT52.500.040.030.030.00-1234129.69%
BP191018C000550002019-06-07 11:05AM EDT55.000.060.000.030.00-3080132.81%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191018P000270002019-06-07 11:06AM EDT27.000.080.000.070.00-25134.38%
BP191018P000280002019-09-06 2:27PM EDT28.000.030.000.240.00-115150.78%
BP191018P000290002019-07-18 12:51PM EDT29.000.060.090.100.00-810129.30%
BP191018P000300002019-10-09 11:51AM EDT30.000.020.000.040.00-1050687.50%
BP191018P000310002019-09-13 9:48AM EDT31.000.040.000.040.00-1125176.56%
BP191018P000320002019-09-18 3:09PM EDT32.000.050.000.050.00-126167.19%
BP191018P000330002019-10-03 2:28PM EDT33.000.060.000.060.00-423057.81%
BP191018P000340002019-10-07 10:34AM EDT34.000.040.000.060.00-10035553.13%
BP191018P000350002019-10-14 11:35AM EDT35.000.010.000.04-0.02-66.67%16,32936.33%
BP191018P000355002019-10-14 12:05AM EDT35.500.030.020.040.00-102130.08%
BP191018P000360002019-10-14 11:48AM EDT36.000.050.040.050.00-173,67325.20%
BP191018P000365002019-10-14 10:56AM EDT36.500.110.070.09-0.01-8.33%13229022.27%
BP191018P000370002019-10-14 11:55AM EDT37.000.180.170.18-0.02-10.00%3336,41119.73%
BP191018P000375002019-10-14 10:56AM EDT37.500.490.360.39+0.12+32.43%22410319.34%
BP191018P000380002019-10-14 11:35AM EDT38.000.810.690.72+0.18+28.57%124,66019.24%
BP191018P000385002019-10-14 12:05AM EDT38.501.081.151.180.00--2823.63%
BP191018P000390002019-10-14 10:52AM EDT39.001.781.621.65+0.22+14.10%712,98626.76%
BP191018P000400002019-10-11 9:57AM EDT40.002.502.602.660.00-284839.84%
BP191018P000410002019-10-11 1:26PM EDT41.003.533.603.650.00-431148.44%
BP191018P000420002019-10-03 1:20PM EDT42.005.704.604.650.00-537851.56%
BP191018P000430002019-10-02 2:24PM EDT43.006.555.605.650.00-20023260.16%
BP191018P000440002019-10-02 2:24PM EDT44.007.456.606.700.00-20018376.56%
BP191018P000450002019-10-08 2:35PM EDT45.007.987.557.700.00-2075.78%
BP191018P000460002019-09-25 1:14PM EDT46.008.008.608.650.00-20022383.59%
BP191018P000470002019-09-25 1:14PM EDT47.008.959.609.650.00-20025390.63%
BP191018P000480002019-09-20 10:08AM EDT48.008.8010.6010.650.00-2097.66%
BP191018P000490002019-06-13 10:49AM EDT49.008.358.208.300.00-19630.00%
BP191018P000525002019-07-22 12:01AM EDT52.5014.2215.9516.050.00--0260.74%
BP191018P000550002019-07-09 11:02AM EDT55.0014.6018.1018.300.00-227252.54%