BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190726C000340002019-07-22 3:15PM EDT34.005.400.000.000.00-10000.00%
BP190726C000350002019-07-23 9:41AM EDT35.004.700.000.000.00-200.00%
BP190726C000360002019-07-22 12:00AM EDT36.003.150.000.000.00--00.00%
BP190726C000380002019-07-23 10:50AM EDT38.001.700.000.000.00-800.00%
BP190726C000390002019-07-23 3:56PM EDT39.000.580.000.000.00-15700.00%
BP190726C000400002019-07-23 3:57PM EDT40.000.060.000.000.00-66006.25%
BP190726C000410002019-07-23 9:39AM EDT41.000.020.000.000.00-3012.50%
BP190726C000420002019-07-23 3:57PM EDT42.000.010.000.000.00-80025.00%
BP190726C000430002019-07-23 2:51PM EDT43.000.020.000.000.00-172025.00%
BP190726C000440002019-07-12 11:41AM EDT44.000.040.000.000.00-15025.00%
BP190726C000450002019-07-01 10:28AM EDT45.000.050.000.000.00-1025.00%
BP190726C000460002019-07-05 11:15AM EDT46.000.010.000.000.00-2050.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190726P000370002019-07-19 2:32PM EDT37.000.030.000.000.00-101025.00%
BP190726P000380002019-07-23 11:05AM EDT38.000.020.000.000.00-2012.50%
BP190726P000390002019-07-23 3:52PM EDT39.000.080.000.000.00-22903.13%
BP190726P000400002019-07-23 3:57PM EDT40.000.580.000.000.00-4600.00%
BP190726P000410002019-07-23 9:46AM EDT41.001.320.000.000.00-100.00%
BP190726P000420002019-07-18 9:43AM EDT42.002.880.000.000.00-100.00%
BP190726P000430002019-07-19 9:58AM EDT43.004.010.000.000.00-200.00%
BP190726P000440002019-07-03 11:44AM EDT44.002.730.000.000.00--00.00%