BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180427C000380002018-04-20 11:50PM EDT38.004.805.455.650.00-616165.63%
BP180427C000390002018-04-16 2:35PM EDT39.003.774.454.600.00-43864.06%
BP180427C000400002018-04-20 11:28AM EDT40.003.553.503.60+0.80+29.09%1330852.34%
BP180427C000405002018-04-11 9:42AM EDT40.502.902.362.630.00-2340.00%
BP180427C000410002018-04-20 3:57PM EDT41.002.542.502.58-0.41-13.90%1948537.89%
BP180427C000415002018-04-18 11:55AM EDT41.502.122.002.130.00-34837.11%
BP180427C000420002018-04-20 3:54PM EDT42.001.591.511.64-0.09-5.36%1216131.25%
BP180427C000425002018-04-20 11:28AM EDT42.501.251.151.19-0.02-1.57%435227.54%
BP180427C000430002018-04-20 3:55PM EDT43.000.760.770.80-0.09-10.59%16742825.29%
BP180427C000435002018-04-20 2:51PM EDT43.500.490.460.49-0.09-15.52%18419924.12%
BP180427C000445002018-04-20 1:11PM EDT44.500.120.110.13-0.08-40.00%1129122.85%
BP180427C000450002018-04-20 12:45PM EDT45.000.060.040.070.00-89024.22%
BP180427C000480002018-04-20 11:50PM EDT48.000.010.000.030.00-1145.31%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180427P000370002018-03-26 10:41AM EDT37.000.340.110.660.00-116123.83%
BP180427P000380002018-04-10 10:49AM EDT38.000.080.020.040.00-45060.16%
BP180427P000390002018-04-16 1:50PM EDT39.000.030.000.030.00-36250.00%
BP180427P000395002018-04-09 11:24AM EDT39.500.190.030.070.00-405250.00%
BP180427P000400002018-04-19 12:15PM EDT40.000.020.000.040.00-18642.58%
BP180427P000405002018-04-11 9:32AM EDT40.500.130.070.110.00-23747.66%
BP180427P000410002018-04-18 3:54PM EDT41.000.030.020.040.00-511232.42%
BP180427P000415002018-04-17 1:47PM EDT41.500.130.030.060.00-218629.69%
BP180427P000420002018-04-20 1:10PM EDT42.000.090.070.10+0.01+12.50%28427.83%
BP180427P000425002018-04-20 3:13PM EDT42.500.140.130.15+0.01+7.69%4911224.81%
BP180427P000430002018-04-20 3:51PM EDT43.000.260.250.27+0.08+44.44%17617023.73%
BP180427P000435002018-04-20 3:50PM EDT43.500.450.430.46+0.04+9.76%879422.66%
BP180427P000440002018-04-20 10:01AM EDT44.000.900.710.74+0.15+20.00%828021.88%
BP180427P000445002018-04-20 11:50PM EDT44.501.081.081.170.00-1025.59%
BP180427P000450002018-04-19 12:10PM EDT45.001.361.501.540.00-8420.70%