BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP171027C000340002017-10-05 2:15PM EDT34.004.704.456.150.00-1010115.04%
BP171027C000350002017-10-16 1:52PM EDT35.004.223.504.000.00-102773.83%
BP171027C000360002017-10-05 12:14PM EDT36.002.782.663.050.00-4064963.28%
BP171027C000370002017-10-20 3:52PM EDT37.001.831.602.58-0.39-17.57%421,99950.39%
BP171027C000375002017-10-20 11:53PM EDT37.501.251.181.830.00-34056.06%
BP171027C000380002017-10-20 3:58PM EDT38.000.810.770.92-0.04-4.71%4625422.85%
BP171027C000385002017-10-20 11:53PM EDT38.500.500.390.510.00-606018.85%
BP171027C000390002017-10-20 3:50PM EDT39.000.220.120.23+0.03+15.79%74455917.09%
BP171027C000395002017-10-20 11:53PM EDT39.500.070.020.080.00-5101216.41%
BP171027C000400002017-10-20 9:51AM EDT40.000.020.010.04-0.01-33.33%508318.56%
BP171027C000405002017-10-20 11:53PM EDT40.500.010.000.030.00-100022.27%
BP171027C000410002017-10-02 3:06PM EDT41.000.020.000.030.00-10027126.95%
BP171027C000420002017-09-15 11:46PM EDT42.000.010.000.020.00-22622633.59%
BP171027C000430002017-10-17 2:05PM EDT43.000.020.000.020.00-2019741.41%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP171027P000340002017-09-22 11:57AM EDT34.000.020.010.040.00-109553.13%
BP171027P000350002017-09-22 9:32AM EDT35.000.060.050.07-0.13-68.42%41050.78%
BP171027P000360002017-10-19 10:39AM EDT36.000.020.000.040.00-138235.94%
BP171027P000370002017-10-12 3:57PM EDT37.000.020.000.080.00-2516929.88%
BP171027P000380002017-10-20 3:03PM EDT38.000.080.040.11-0.05-38.46%2032218.85%
BP171027P000385002017-10-20 11:53PM EDT38.500.190.130.200.00-2,27411215.63%
BP171027P000390002017-10-20 3:31PM EDT39.000.400.380.49+0.01+2.56%617417.68%
BP171027P000400002017-10-19 3:55PM EDT40.001.251.134.050.00-12394.43%