BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP210115C000200002019-09-16 1:46PM EDT20.0019.400.000.000.00-100.00%
BP210115C000230002019-08-21 3:11PM EDT23.0013.900.000.000.00-1000.00%
BP210115C000250002019-09-16 12:45PM EDT25.0014.300.000.000.00-1500.00%
BP210115C000280002019-09-10 12:19PM EDT28.0010.350.000.000.00-100.00%
BP210115C000300002019-09-16 11:28AM EDT30.009.480.000.000.00-400.00%
BP210115C000330002019-09-16 12:54PM EDT33.006.900.000.000.00-6300.00%
BP210115C000350002019-09-16 2:07PM EDT35.005.400.000.000.00-25600.00%
BP210115C000380002019-09-16 3:58PM EDT38.003.500.000.000.00-39800.00%
BP210115C000400002019-09-16 3:58PM EDT40.002.550.000.000.00-26300.39%
BP210115C000420002019-09-16 3:58PM EDT42.001.800.000.000.00-9201.56%
BP210115C000450002019-09-16 2:47PM EDT45.001.100.000.000.00-6103.13%
BP210115C000470002019-09-16 3:02PM EDT47.000.760.000.000.00-1603.13%
BP210115C000500002019-09-16 3:23PM EDT50.000.450.000.000.00-3806.25%
BP210115C000525002019-09-09 11:40AM EDT52.500.130.000.000.00-306.25%
BP210115C000550002019-08-16 10:13AM EDT55.000.070.000.000.00-206.25%
BP210115C000600002019-09-16 10:31AM EDT60.000.130.000.000.00-1306.25%
BP210115C000650002019-08-08 11:42AM EDT65.000.060.000.100.00-912021.49%
BP210115C000700002019-06-19 11:18AM EDT70.000.050.010.120.00-488024.71%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP210115P000200002019-09-06 11:59AM EDT20.000.230.000.000.00-100012.50%
BP210115P000230002019-09-03 11:42AM EDT23.000.600.000.000.00-24012.50%
BP210115P000250002019-09-05 11:12AM EDT25.000.640.000.000.00-606.25%
BP210115P000280002019-09-16 2:01PM EDT28.000.890.000.000.00-4506.25%
BP210115P000300002019-09-16 1:58PM EDT30.001.240.000.000.00-4206.25%
BP210115P000330002019-09-16 1:03PM EDT33.002.050.000.000.00-2003.13%
BP210115P000350002019-09-16 2:13PM EDT35.002.710.000.000.00-5103.13%
BP210115P000380002019-09-16 12:11PM EDT38.004.200.000.000.00-2100.78%
BP210115P000400002019-09-16 10:57AM EDT40.005.170.000.000.00-10700.00%
BP210115P000420002019-09-11 12:59PM EDT42.007.500.000.000.00-3000.00%
BP210115P000450002019-09-16 9:31AM EDT45.008.200.000.000.00-300.00%
BP210115P000470002019-09-16 10:50AM EDT47.0010.310.000.000.00-500.00%
BP210115P000500002019-09-11 2:50PM EDT50.0014.450.000.000.00-300.00%
BP210115P000525002019-09-12 2:01PM EDT52.5015.250.000.000.00-100.00%
BP210115P000550002019-07-26 9:37AM EDT55.0018.2018.8520.400.00-103051.01%
BP210115P000600002019-08-08 10:57AM EDT60.0024.5524.1024.600.00--451.44%
BP210115P000650002019-06-10 12:14AM EDT65.0019.9025.5525.950.00-0226.22%
BP210115P000700002019-06-11 12:51PM EDT70.0029.0030.2530.800.00-1425.83%