BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220121C000200002019-10-02 2:50PM EDT20.0016.6017.2518.000.00--030.71%
BP220121C000300002019-10-15 10:07AM EDT30.007.707.608.50-0.19-2.41%1017.66%
BP220121C000330002019-10-03 3:16PM EDT33.004.735.256.150.00-1016.29%
BP220121C000350002019-10-14 10:59AM EDT35.004.384.005.100.00-13017.09%
BP220121C000370002019-10-10 1:17PM EDT37.003.542.994.150.00-75017.43%
BP220121C000400002019-10-14 2:11PM EDT40.002.271.832.940.00-30017.51%
BP220121C000420002019-10-14 2:11PM EDT42.001.721.322.400.00-40017.96%
BP220121C000450002019-10-14 2:55PM EDT45.001.300.751.700.00-10018.19%
BP220121C000470002019-10-07 2:08PM EDT47.000.910.471.400.00-10018.63%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP220121P000200002019-10-09 2:01PM EDT20.000.900.500.950.00-1,009036.77%
BP220121P000230002019-09-27 12:16PM EDT23.001.000.861.720.00-2037.35%
BP220121P000250002019-10-04 10:16AM EDT25.001.831.251.890.00-1034.08%
BP220121P000280002019-10-11 12:05PM EDT28.002.502.003.050.00-1034.99%
BP220121P000300002019-10-11 1:57PM EDT30.003.202.623.650.00-11033.74%
BP220121P000330002019-10-02 11:53AM EDT33.004.983.854.950.00-2033.26%
BP220121P000350002019-10-10 12:09PM EDT35.005.854.806.050.00-2033.54%
BP220121P000370002019-10-15 11:15AM EDT37.006.355.907.25-0.15-2.31%1033.83%
BP220121P000400002019-10-04 10:26AM EDT40.009.207.809.250.00-6034.46%
BP220121P000420002019-09-26 10:29AM EDT42.009.189.2010.750.00--035.20%
BP220121P000450002019-10-04 10:30AM EDT45.0013.1011.5013.100.00-4036.22%
BP220121P000500002019-10-10 11:23AM EDT50.0016.8215.6517.450.00--038.75%
BP220121P000550002019-10-14 3:42PM EDT55.0021.1420.1522.050.00-9041.40%