BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP171222C000370002017-11-17 11:51PM EST37.002.922.222.540.00-20200.00%
BP171222C000380002017-12-15 2:54PM EST38.002.402.272.31-0.29-10.78%56127.74%
BP171222C000385002017-12-15 11:50PM EST38.501.501.761.860.00-2229.10%
BP171222C000390002017-12-15 10:04AM EST39.001.471.281.32-0.25-14.53%25018.75%
BP171222C000395002017-12-15 11:50PM EST39.500.940.820.860.00-12016.41%
BP171222C000400002017-12-15 3:56PM EST40.000.410.410.44-0.34-45.33%15836913.58%
BP171222C000405002017-12-15 11:50PM EST40.500.150.150.170.00-6115212.89%
BP171222C000410002017-12-15 3:45PM EST41.000.050.040.06-0.10-66.67%28041013.87%
BP171222C000415002017-12-15 11:50PM EST41.500.070.000.030.00-619116.41%
BP171222C000420002017-12-14 9:49AM EST42.000.020.010.030.00-28121.09%
BP171222C000430002017-12-08 9:40AM EST43.000.040.000.02-0.02-33.33%55628.13%
BP171222C000440002017-11-13 10:44AM EST44.000.020.000.040.00-101040.63%
BP171222C000450002017-11-10 11:46PM EST45.000.030.000.040.00-46551048.44%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP171222P000340002017-11-10 11:46PM EST34.000.040.000.070.00-1169.14%
BP171222P000360002017-11-14 3:58PM EST36.000.090.050.120.00-7058.59%
BP171222P000370002017-11-17 11:51PM EST37.000.200.110.180.00-10010054.30%
BP171222P000380002017-12-15 9:59AM EST38.000.020.010.02-0.02-50.00%1018125.78%
BP171222P000385002017-12-08 11:57PM EST38.500.090.080.110.00-40032.03%
BP171222P000390002017-12-14 10:19AM EST39.000.020.000.030.00-1012617.58%
BP171222P000400002017-12-15 3:24PM EST40.000.100.110.15+0.03+42.86%713112.99%
BP171222P000405002017-12-15 11:50PM EST40.500.290.330.370.00-8710511.82%
BP171222P000410002017-12-15 9:57AM EST41.000.630.710.77+0.16+34.04%274013.09%
BP171222P000415002017-12-15 11:50PM EST41.501.121.201.250.00-8016.41%
BP171222P000420002017-11-21 11:46AM EST42.002.731.912.070.00-1446.48%