BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191018C000270002019-08-09 3:38PM EDT27.0010.099.359.550.00-1151.76%
BP191018C000280002019-06-07 11:05AM EDT28.0014.2412.8513.400.00-140160.16%
BP191018C000290002019-08-06 9:50AM EDT29.008.457.407.550.00-14041.80%
BP191018C000300002019-08-16 11:52AM EDT30.006.456.406.60-1.03-13.77%32538.77%
BP191018C000310002019-08-08 11:02AM EDT31.006.155.405.650.00--6235.45%
BP191018C000320002019-08-13 1:25PM EDT32.005.504.604.700.00-294931.79%
BP191018C000330002019-08-13 2:34PM EDT33.004.653.703.800.00-335428.96%
BP191018C000340002019-08-16 12:28PM EDT34.002.882.862.94-0.12-4.00%4218426.27%
BP191018C000350002019-08-16 11:21AM EDT35.002.002.112.18+0.10+5.26%1563224.46%
BP191018C000360002019-08-16 2:46PM EDT36.001.461.471.52+0.11+8.15%14628522.88%
BP191018C000370002019-08-16 3:44PM EDT37.000.960.960.99+0.02+2.13%1791,06421.63%
BP191018C000380002019-08-16 3:49PM EDT38.000.580.570.600.00-1,02173620.75%
BP191018C000390002019-08-16 3:48PM EDT39.000.320.310.33+0.01+3.23%1152,85019.92%
BP191018C000400002019-08-16 3:54PM EDT40.000.160.160.18-0.01-5.88%1595,23419.73%
BP191018C000410002019-08-16 10:32AM EDT41.000.090.080.100.00-25,15919.92%
BP191018C000420002019-08-16 10:19AM EDT42.000.040.040.06-0.01-20.00%54,00720.61%
BP191018C000430002019-08-16 3:36PM EDT43.000.040.010.040.00-61,19021.58%
BP191018C000440002019-08-16 11:53AM EDT44.000.030.010.040.00-11,44224.02%
BP191018C000450002019-08-15 10:29AM EDT45.000.020.010.030.00-61,59825.00%
BP191018C000460002019-08-16 3:42PM EDT46.000.010.000.010.00-33,78223.44%
BP191018C000470002019-08-13 1:06PM EDT47.000.020.010.020.00-12,55027.74%
BP191018C000480002019-08-13 2:23PM EDT48.000.010.000.030.00-570531.25%
BP191018C000490002019-08-15 10:17AM EDT49.000.020.000.030.00-2012833.20%
BP191018C000500002019-07-24 10:30AM EDT50.000.010.000.020.00-1452233.20%
BP191018C000525002019-06-10 3:45PM EDT52.500.040.030.030.00-123439.45%
BP191018C000550002019-06-07 11:05AM EDT55.000.060.000.030.00-308043.75%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191018P000270002019-06-07 11:06AM EDT27.000.080.000.070.00-2539.26%
BP191018P000280002019-08-15 12:25PM EDT28.000.110.070.080.00-41535.94%
BP191018P000290002019-07-18 12:51PM EDT29.000.060.090.100.00-81033.40%
BP191018P000300002019-08-15 3:28PM EDT30.000.170.120.130.00-447030.96%
BP191018P000310002019-08-16 10:05AM EDT31.000.200.170.18+0.03+17.65%118529.00%
BP191018P000320002019-08-15 9:35AM EDT32.000.320.240.250.00-1423026.95%
BP191018P000330002019-08-16 10:52AM EDT33.000.380.340.36-0.10-20.83%116325.24%
BP191018P000340002019-08-15 12:52PM EDT34.000.670.500.530.00-2029823.78%
BP191018P000350002019-08-16 1:36PM EDT35.000.770.740.77-0.17-18.09%993,05722.27%
BP191018P000360002019-08-16 2:33PM EDT36.001.121.081.11-0.22-16.42%271,07420.87%
BP191018P000370002019-08-16 12:18PM EDT37.001.601.551.61-0.28-14.89%101,88220.14%
BP191018P000380002019-08-16 3:43PM EDT38.002.192.152.25-0.30-12.05%194119.63%
BP191018P000390002019-08-16 9:30AM EDT39.003.102.903.00-0.13-4.02%22,16918.99%
BP191018P000400002019-08-15 1:06PM EDT40.004.133.753.850.00-2294018.41%
BP191018P000410002019-08-16 1:13PM EDT41.004.754.704.80+0.10+2.15%2057319.53%
BP191018P000420002019-08-14 3:51PM EDT42.005.705.655.800.00-65160222.46%
BP191018P000430002019-08-14 2:19PM EDT43.006.656.656.800.00-65034525.20%
BP191018P000440002019-08-15 10:26AM EDT44.008.047.657.800.00-118627.74%
BP191018P000450002019-07-31 9:57AM EDT45.005.488.658.800.00-3230.27%
BP191018P000460002019-08-16 3:45PM EDT46.009.809.659.80+0.10+1.03%422332.72%
BP191018P000470002019-08-14 3:14PM EDT47.0010.7010.6510.800.00-70025335.06%
BP191018P000480002019-06-20 11:01AM EDT48.006.459.109.550.00-18930.00%
BP191018P000490002019-06-13 10:49AM EDT49.008.358.208.300.00-19630.00%
BP191018P000525002019-07-22 12:01AM EDT52.5014.2216.1516.300.00--046.48%
BP191018P000550002019-07-09 11:02AM EDT55.0014.6018.1018.300.00-2270.00%