BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP200117C000200002019-08-07 3:21PM EDT20.0017.4016.6517.150.00-21154.30%
BP200117C000230002019-06-10 12:13AM EDT23.0019.6018.0018.150.00-60133.45%
BP200117C000250002019-08-07 3:12PM EDT25.0012.3611.8012.100.00-61344.58%
BP200117C000280002019-07-01 10:33AM EDT28.0014.380.000.000.00-200.00%
BP200117C000290002019-08-20 10:55AM EDT29.007.707.908.150.00-1131.84%
BP200117C000300002019-08-21 11:55AM EDT30.007.016.957.15-0.32-4.37%55328.42%
BP200117C000310002019-08-21 12:10PM EDT31.006.106.056.20-4.27-41.18%1026.07%
BP200117C000320002019-08-15 11:45AM EDT32.004.705.205.250.00-434423.54%
BP200117C000330002019-08-21 9:43AM EDT33.004.404.354.40+0.25+6.02%137622.36%
BP200117C000340002019-08-21 3:15PM EDT34.003.603.553.60-0.08-2.17%2239721.31%
BP200117C000350002019-08-19 1:53PM EDT35.002.952.792.860.00-21,25120.29%
BP200117C000360002019-08-21 3:52PM EDT36.002.232.152.21+0.16+7.73%9289819.53%
BP200117C000370002019-08-21 10:35AM EDT37.001.581.601.65+0.03+1.94%591,39018.85%
BP200117C000380002019-08-21 2:00PM EDT38.001.191.161.19+0.09+8.18%311,43518.31%
BP200117C000390002019-08-21 2:53PM EDT39.000.830.800.83+0.07+9.21%1121,07117.90%
BP200117C000400002019-08-21 2:38PM EDT40.000.560.530.56+0.05+9.80%1098,04817.58%
BP200117C000410002019-08-21 3:11PM EDT41.000.370.350.37+0.03+8.82%61,23317.38%
BP200117C000420002019-08-21 3:07PM EDT42.000.250.220.25+0.02+8.70%110,98217.53%
BP200117C000430002019-08-21 1:31PM EDT43.000.160.140.16+0.02+14.29%152,80117.48%
BP200117C000440002019-08-20 11:57AM EDT44.000.090.090.110.00-151,02917.77%
BP200117C000450002019-08-21 2:27PM EDT45.000.080.060.09+0.01+14.29%718,25018.70%
BP200117C000460002019-08-15 3:50PM EDT46.000.040.030.090.00-155120.31%
BP200117C000470002019-08-21 12:48PM EDT47.000.050.010.09+0.02+66.67%35,91621.78%
BP200117C000480002019-08-05 3:43PM EDT48.000.030.000.070.00-101,36022.27%
BP200117C000490002019-07-10 12:49PM EDT49.000.110.000.080.00-721824.22%
BP200117C000500002019-08-19 12:06PM EDT50.000.060.000.050.00-237,19323.63%
BP200117C000525002019-08-21 3:56PM EDT52.500.010.010.030.00-1451,85024.81%
BP200117C000550002019-08-05 2:17PM EDT55.000.040.000.030.00-21,93427.54%
BP200117C000600002019-07-30 11:02AM EDT60.000.020.000.020.00-24,49930.86%
BP200117C000650002019-08-13 12:47PM EDT65.000.010.000.020.00-1025135.16%
BP200117C000700002019-08-16 2:46PM EDT70.000.010.010.020.00-279039.06%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP200117P000200002019-08-15 10:36AM EDT20.000.050.000.070.00-569347.66%
BP200117P000210002019-08-19 12:14AM EDT21.000.070.000.100.00--1046.97%
BP200117P000220002019-08-19 12:14AM EDT22.000.080.000.110.00--1744.34%
BP200117P000230002019-08-16 9:48AM EDT23.000.110.050.110.00-13699340.92%
BP200117P000240002019-08-07 9:43AM EDT24.000.090.070.110.00-367237.70%
BP200117P000250002019-08-13 2:11PM EDT25.000.110.090.110.00-12374934.57%
BP200117P000260002019-08-19 1:53PM EDT26.000.140.120.130.00-1518432.62%
BP200117P000270002019-08-16 9:52AM EDT27.000.240.150.170.00-12232531.45%
BP200117P000280002019-08-19 10:13AM EDT28.000.240.190.210.00-101,56229.79%
BP200117P000290002019-08-19 10:45AM EDT29.000.290.250.260.00-115428.22%
BP200117P000300002019-08-20 1:41PM EDT30.000.370.330.350.00-55,16627.34%
BP200117P000310002019-08-19 10:56AM EDT31.000.470.430.450.00-7625426.10%
BP200117P000320002019-08-19 3:55PM EDT32.000.560.570.590.00-555725.10%
BP200117P000330002019-08-21 11:20AM EDT33.000.770.750.80+0.02+2.67%34,46924.59%
BP200117P000340002019-08-21 12:44PM EDT34.000.970.981.010.00-7980723.39%
BP200117P000350002019-08-21 10:30AM EDT35.001.281.281.31-0.10-7.25%264,05522.66%
BP200117P000360002019-08-21 12:34PM EDT36.001.661.661.70-0.16-8.79%643,18222.17%
BP200117P000370002019-08-21 10:39AM EDT37.002.232.122.17-0.14-5.91%946,29821.75%
BP200117P000380002019-08-21 3:17PM EDT38.002.682.692.74-0.30-10.07%162,40021.61%
BP200117P000390002019-08-13 3:58PM EDT39.004.203.353.400.00-301,52921.63%
BP200117P000400002019-08-21 2:17PM EDT40.004.014.104.20-0.37-8.45%1011,18022.58%
BP200117P000410002019-08-09 2:30PM EDT41.004.884.905.000.00-253322.97%
BP200117P000420002019-08-21 11:38AM EDT42.005.865.805.90-0.84-12.54%13,51524.22%
BP200117P000430002019-07-29 11:37AM EDT43.006.506.706.900.00-382,28726.66%
BP200117P000440002019-08-02 11:29AM EDT44.007.707.657.850.00-268728.17%
BP200117P000450002019-08-15 3:07PM EDT45.009.498.608.900.00-2031,62231.18%
BP200117P000460002019-07-29 1:01PM EDT46.008.009.559.750.00-214930.64%
BP200117P000470002019-08-19 9:50AM EDT47.0010.6010.5510.70-0.15-1.40%1789731.59%
BP200117P000480002019-08-14 10:14AM EDT48.0012.5011.3511.950.00-416338.09%
BP200117P000490002019-07-23 9:50AM EDT49.0010.2012.4012.850.00-193038.16%
BP200117P000500002019-08-16 9:34AM EDT50.0014.2013.5013.750.00-1762137.94%
BP200117P000525002019-08-05 10:15AM EDT52.5016.2015.8016.450.00-24146.05%
BP200117P000550002019-07-31 9:51AM EDT55.0015.8018.4018.900.00-1711049.00%
BP200117P000600002019-07-12 10:26AM EDT60.0019.5124.1024.200.00-5061.06%
BP200117P000650002019-05-21 1:46PM EDT65.0022.5023.6523.850.00-16560.00%
BP200117P000700002019-05-21 10:45AM EDT70.0027.4528.4528.900.00-165120.00%