BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP200619C000280002019-08-19 12:14AM EDT28.008.608.209.550.00--136.87%
BP200619C000300002019-08-22 10:11AM EDT30.007.046.556.900.00-106623.05%
BP200619C000330002019-08-21 1:11PM EDT33.004.664.204.450.00-516020.22%
BP200619C000350002019-08-23 3:49PM EDT35.003.072.953.45-0.13-4.06%416221.80%
BP200619C000380002019-08-19 10:58AM EDT38.001.851.521.880.00-71,14120.00%
BP200619C000400002019-08-23 12:25PM EDT40.001.030.891.20+0.01+0.98%161,62319.48%
BP200619C000420002019-08-22 1:23PM EDT42.000.610.510.67+0.01+1.67%32,45118.46%
BP200619C000450002019-08-23 2:32PM EDT45.000.260.210.390.00-81,65419.70%
BP200619C000470002019-08-22 11:40AM EDT47.000.120.110.200.00-10052118.97%
BP200619C000500002019-08-05 11:35AM EDT50.000.110.000.000.00-82,4046.25%
BP200619C000525002019-07-18 9:32AM EDT52.500.050.000.090.00-16721.39%
BP200619C000550002019-07-26 2:25PM EDT55.000.060.000.180.00-110126.56%
BP200619C000600002019-06-07 11:06AM EDT60.000.070.000.090.00--127.44%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP200619P000230002019-06-07 11:21AM EDT23.000.170.120.150.00--229.88%
BP200619P000250002019-08-19 10:36AM EDT25.000.400.370.510.00-2013433.94%
BP200619P000280002019-08-19 10:09AM EDT28.000.710.710.940.00-43,18931.93%
BP200619P000300002019-08-23 1:09PM EDT30.001.091.071.48+0.19+21.11%63,39232.01%
BP200619P000330002019-08-20 9:42AM EDT33.001.871.952.450.00-41,20930.84%
BP200619P000350002019-08-22 9:31AM EDT35.002.602.773.300.00-101,42930.20%
BP200619P000380002019-08-22 10:47AM EDT38.004.254.504.750.00-32,57028.32%
BP200619P000400002019-08-22 3:52PM EDT40.005.905.756.15+0.30+5.36%402,11328.93%
BP200619P000420002019-08-22 11:40AM EDT42.007.057.357.700.00-2517229.74%
BP200619P000450002019-08-02 12:23PM EDT45.008.609.5511.200.00-7923439.69%
BP200619P000470002019-07-29 11:34AM EDT47.0010.0511.2513.900.00-253048.98%
BP200619P000550002019-07-22 12:01AM EDT55.0015.9017.7021.300.00--255.54%
BP200619P000600002019-07-12 12:56PM EDT60.0020.0024.3525.150.00-1049.76%