BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191220C000230002019-06-07 11:05AM EDT23.0021.1417.8517.950.00-11153.96%
BP191220C000240002019-08-06 3:58PM EDT24.0013.6012.0512.800.00--160.64%
BP191220C000250002019-08-12 12:06AM EDT25.0012.1011.1511.600.00--1749.76%
BP191220C000300002019-08-09 9:43AM EDT30.007.366.406.950.00-10837.45%
BP191220C000310002019-08-19 10:57AM EDT31.006.105.555.750.00-216629.30%
BP191220C000320002019-08-19 10:56AM EDT32.005.054.704.80-0.15-2.88%3821726.20%
BP191220C000330002019-08-15 1:34PM EDT33.003.803.853.950.00-14738624.49%
BP191220C000340002019-08-22 10:09AM EDT34.003.303.103.20-0.10-2.94%5632723.58%
BP191220C000350002019-08-23 10:56AM EDT35.002.632.372.50-0.13-4.71%61,65522.51%
BP191220C000360002019-08-23 10:22AM EDT36.001.861.791.89-0.21-10.14%5967321.61%
BP191220C000370002019-08-23 12:47PM EDT37.001.381.291.39-0.08-5.48%2373021.00%
BP191220C000380002019-08-23 11:51AM EDT38.000.960.900.98-0.03-3.03%10150620.39%
BP191220C000390002019-08-23 10:26AM EDT39.000.600.590.67-0.07-10.45%62,70219.97%
BP191220C000400002019-08-23 12:55PM EDT40.000.400.380.45-0.05-11.11%731,00119.75%
BP191220C000410002019-08-22 10:50AM EDT41.000.260.260.280.00-102,80219.29%
BP191220C000420002019-08-23 3:05PM EDT42.000.150.150.18-0.02-11.76%501,86219.29%
BP191220C000430002019-08-21 11:36AM EDT43.000.100.080.110.00-1023,81519.19%
BP191220C000440002019-08-22 12:40PM EDT44.000.090.000.000.00-103,4116.25%
BP191220C000450002019-08-23 3:35PM EDT45.000.040.000.100.00-61,18822.56%
BP191220C000460002019-08-23 1:29PM EDT46.000.030.000.00-0.01-25.00%11,01112.50%
BP191220C000470002019-07-31 1:52PM EDT47.000.030.000.000.00-31,04012.50%
BP191220C000480002019-08-07 12:08PM EDT48.000.030.000.070.00-1030025.98%
BP191220C000490002019-07-24 1:52PM EDT49.000.030.000.050.00-2014526.07%
BP191220C000500002019-08-21 9:41AM EDT50.000.020.000.040.00-202,00326.56%
BP191220C000525002019-08-12 9:57AM EDT52.500.030.000.030.00-114428.71%
BP191220C000550002019-05-23 10:09AM EDT55.000.040.010.080.00-202736.52%
BP191220C000600002019-06-07 11:05AM EDT60.000.040.000.030.00-5537.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191220P000230002019-07-18 1:51PM EDT23.000.050.060.110.00-51444.53%
BP191220P000240002019-08-19 12:14AM EDT24.000.100.070.000.00--3612.50%
BP191220P000250002019-08-16 9:51AM EDT25.000.120.000.140.00-3627639.26%
BP191220P000260002019-08-15 10:34AM EDT26.000.170.140.170.00-3622037.21%
BP191220P000270002019-08-06 11:16AM EDT27.000.150.170.21+0.02+15.38%3634335.45%
BP191220P000280002019-08-12 11:17AM EDT28.000.190.230.250.00-3625633.30%
BP191220P000290002019-08-08 10:21AM EDT29.000.290.230.270.00--7330.37%
BP191220P000300002019-08-20 9:44AM EDT30.000.330.370.42+0.01+3.13%917730.66%
BP191220P000310002019-08-23 9:39AM EDT31.000.440.480.55+0.02+4.76%3722029.54%
BP191220P000320002019-08-23 10:21AM EDT32.000.550.650.70+0.09+19.57%144028.15%
BP191220P000330002019-08-23 9:39AM EDT33.000.780.850.91+0.08+11.43%1336727.12%
BP191220P000340002019-08-23 3:15PM EDT34.001.061.111.18+0.17+19.10%23329626.22%
BP191220P000350002019-08-23 2:39PM EDT35.001.491.471.52+0.26+21.14%2011,14525.44%
BP191220P000360002019-08-23 2:02PM EDT36.001.841.901.96+0.25+15.72%4751025.00%
BP191220P000370002019-08-23 12:16PM EDT37.002.312.432.51+0.30+14.93%560225.00%
BP191220P000380002019-08-23 10:20AM EDT38.002.843.053.15+0.30+11.81%351,05325.22%
BP191220P000390002019-08-16 2:29PM EDT39.003.693.753.90-0.09-2.38%51,08826.00%
BP191220P000400002019-08-23 12:14PM EDT40.004.454.554.70+0.34+8.27%201,71026.81%
BP191220P000410002019-08-23 10:58AM EDT41.005.005.405.55-0.59-10.55%11,80727.76%
BP191220P000420002019-08-15 12:53PM EDT42.006.656.306.800.00-2140734.52%
BP191220P000430002019-08-08 11:22AM EDT43.006.557.157.750.00-111336.62%
BP191220P000440002019-08-12 10:41AM EDT44.007.618.158.650.00-4518037.70%
BP191220P000450002019-08-19 10:22AM EDT45.008.809.059.850.00-2541043.51%
BP191220P000460002019-08-08 3:22PM EDT46.009.6510.1010.650.00-174442.63%
BP191220P000470002019-07-01 3:51PM EDT47.006.000.000.000.00-2000.00%
BP191220P000480002019-06-20 9:56AM EDT48.007.059.559.850.00--190.00%
BP191220P000490002019-08-15 11:28AM EDT49.0013.4512.9013.700.00-878450.24%
BP191220P000500002019-08-14 10:11AM EDT50.0014.2514.0514.650.00-1713651.37%
BP191220P000525002019-06-20 9:40AM EDT52.5011.2513.8514.400.00--350.00%
BP191220P000550002019-07-31 9:46AM EDT55.0015.8018.7519.650.00--1750.05%
BP191220P000600002019-06-07 11:06AM EDT60.0017.2519.8019.950.00-17380.00%