BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190920C000300002019-08-19 12:14AM EDT30.005.907.858.100.00--27111.72%
BP190920C000310002019-09-11 10:35AM EDT31.007.336.856.950.00-51178.13%
BP190920C000320002019-09-06 1:55PM EDT32.005.485.856.000.00-722175.39%
BP190920C000330002019-09-11 11:17AM EDT33.005.254.854.950.00-15543557.03%
BP190920C000335002019-09-11 3:59PM EDT33.504.354.354.450.00--1151.56%
BP190920C000340002019-09-06 11:17AM EDT34.003.603.853.950.00-29056.64%
BP190920C000350002019-09-13 10:09AM EDT35.002.802.882.93-0.55-16.42%113741.60%
BP190920C000360002019-09-13 10:05AM EDT36.001.801.891.97+0.06+3.45%249034.18%
BP190920C000365002019-09-10 3:25PM EDT36.501.251.361.480.00--2928.32%
BP190920C000370002019-09-13 3:55PM EDT37.000.970.961.02+0.13+15.48%932,60724.02%
BP190920C000375002019-09-13 3:54PM EDT37.500.570.560.61+0.09+18.75%9324320.61%
BP190920C000380002019-09-13 3:32PM EDT38.000.310.270.29+0.07+29.17%3582,12818.07%
BP190920C000385002019-09-13 3:59PM EDT38.500.110.100.11+0.01+10.00%35142317.19%
BP190920C000390002019-09-13 3:40PM EDT39.000.040.030.05-0.02-33.33%184,62418.75%
BP190920C000395002019-09-12 3:28PM EDT39.500.030.000.000.00-5038712.50%
BP190920C000400002019-09-11 2:29PM EDT40.000.010.010.020.00-203,70324.61%
BP190920C000410002019-09-12 12:01PM EDT41.000.010.000.030.00-13,51735.55%
BP190920C000420002019-09-10 12:01PM EDT42.000.010.000.000.00-53,41725.00%
BP190920C000430002019-09-04 11:36AM EDT43.000.020.000.010.00-1096143.75%
BP190920C000440002019-09-13 1:05PM EDT44.000.020.000.03+0.01+100.00%192453.91%
BP190920C000450002019-07-25 9:41AM EDT45.000.010.010.000.00-2578653.13%
BP190920C000460002019-07-22 9:59AM EDT46.000.020.000.020.00-204564.06%
BP190920C000480002019-07-11 10:32AM EDT48.000.030.000.000.00--2050.00%
BP190920C000500002019-08-15 11:32AM EDT50.000.010.000.000.00-3850.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190920P000300002019-09-10 9:30AM EDT30.000.020.000.000.00-7950.00%
BP190920P000310002019-08-19 12:14AM EDT31.000.080.000.000.00--2750.00%
BP190920P000320002019-09-05 11:34AM EDT32.000.010.000.040.00-510563.28%
BP190920P000330002019-08-29 1:47PM EDT33.000.060.000.040.00-251,09753.13%
BP190920P000340002019-09-13 10:12AM EDT34.000.010.000.04-0.02-66.67%1253749.22%
BP190920P000350002019-09-12 11:36AM EDT35.000.040.000.060.00-11,02441.60%
BP190920P000355002019-09-11 10:56AM EDT35.500.030.000.000.00-3040012.50%
BP190920P000360002019-09-13 10:32AM EDT36.000.040.030.04-0.05-55.56%654,39326.95%
BP190920P000365002019-09-12 12:54PM EDT36.500.090.040.060.00-28654523.44%
BP190920P000370002019-09-13 3:57PM EDT37.000.080.080.10-0.08-50.00%2274,99920.31%
BP190920P000375002019-09-13 3:09PM EDT37.500.180.170.19-0.14-43.75%2434317.87%
BP190920P000380002019-09-13 3:52PM EDT38.000.370.370.39-0.17-31.48%501,51216.50%
BP190920P000385002019-09-11 10:28AM EDT38.500.500.680.720.00--16815.82%
BP190920P000390002019-09-13 3:27PM EDT39.001.111.061.16-0.21-15.91%1786916.41%
BP190920P000400002019-09-10 10:04AM EDT40.001.962.032.190.00-539031.06%
BP190920P000410002019-09-11 1:21PM EDT41.003.253.103.150.00-10016933.20%
BP190920P000420002019-08-23 10:02AM EDT42.005.724.054.150.00-2241.41%
BP190920P000430002019-07-18 11:42AM EDT43.004.786.656.800.00-31174.32%
BP190920P000440002019-07-29 1:01PM EDT44.005.606.957.100.00-290144.73%
BP190920P000450002019-08-09 9:39AM EDT45.007.907.007.100.00-4500.00%
BP190920P000500002019-07-29 12:04PM EDT50.0011.7512.9513.150.00--0210.55%