BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190621C000270002019-06-07 11:20AM EDT27.0015.3514.0014.150.00-820194.92%
BP190621C000280002019-06-07 11:20AM EDT28.0014.2013.0013.150.00-760180.47%
BP190621C000290002019-06-07 11:05AM EDT29.0013.2012.0012.150.00-160166.41%
BP190621C000320002019-06-07 11:20AM EDT32.0010.239.009.150.00-140126.17%
BP190621C000340002019-06-07 11:05AM EDT34.008.257.057.150.00-4800104.30%
BP190621C000370002019-05-29 11:23AM EDT37.004.103.853.950.00-12445.70%
BP190621C000380002019-05-31 2:27PM EDT38.002.942.872.960.00-12037.31%
BP190621C000390002019-06-13 11:28AM EDT39.002.151.951.980.00-123629.10%
BP190621C000400002019-06-14 12:02PM EDT40.001.071.051.08-0.31-22.46%430624.02%
BP190621C000410002019-06-14 3:59PM EDT41.000.360.360.38-0.24-40.00%4881,01120.22%
BP190621C000420002019-06-14 2:37PM EDT42.000.070.060.07-0.09-56.25%391,69818.75%
BP190621C000430002019-06-14 3:12PM EDT43.000.020.010.02-0.01-33.33%344,78522.27%
BP190621C000440002019-06-14 1:40PM EDT44.000.010.000.01-0.01-50.00%353,40727.34%
BP190621C000450002019-06-11 2:38PM EDT45.000.020.000.010.00-194,10034.38%
BP190621C000460002019-06-14 11:48AM EDT46.000.010.000.02-0.01-50.00%132,49145.31%
BP190621C000470002019-06-12 1:05PM EDT47.000.010.000.020.00-24,80952.34%
BP190621C000480002019-06-14 3:50PM EDT48.000.010.000.010.00-10013,43150.00%
BP190621C000490002019-05-15 3:24PM EDT49.000.030.000.020.00-102,49759.38%
BP190621C000500002019-06-14 9:31AM EDT50.000.010.000.02-0.01-50.00%23,48865.63%
BP190621C000525002019-06-07 11:05AM EDT52.500.030.000.020.00-124478.13%
BP190621C000600002019-06-07 11:05AM EDT60.000.010.000.010.00-22106.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190621P000300002019-06-14 9:31AM EDT30.000.010.000.02-0.01-50.00%21298.44%
BP190621P000320002019-06-03 9:51AM EDT32.000.010.000.020.00-1379.69%
BP190621P000330002019-06-07 11:05AM EDT33.000.050.000.030.00--3075.00%
BP190621P000340002019-06-07 11:05AM EDT34.000.070.000.030.00-1165.63%
BP190621P000350002019-05-15 2:21PM EDT35.000.030.000.050.00-16160.94%
BP190621P000360002019-06-12 10:39AM EDT36.000.010.000.050.00-8122151.56%
BP190621P000370002019-05-23 9:40AM EDT37.000.060.030.050.00-3624147.66%
BP190621P000380002019-06-14 1:40PM EDT38.000.020.000.060.00-253738.87%
BP190621P000390002019-06-14 11:00AM EDT39.000.050.030.05-0.03-37.50%195226.56%
BP190621P000400002019-06-14 3:42PM EDT40.000.160.130.150.00-1286,78922.85%
BP190621P000410002019-06-14 3:42PM EDT41.000.460.440.46+0.08+21.05%812,81319.73%
BP190621P000420002019-06-14 3:13PM EDT42.001.161.131.16+0.21+22.11%1742,36718.75%
BP190621P000430002019-06-14 3:49PM EDT43.002.152.072.12+0.37+20.79%31,00424.22%
BP190621P000440002019-06-12 3:25PM EDT44.002.953.053.150.00-5051,14037.89%
BP190621P000450002019-06-12 2:26PM EDT45.004.004.054.150.00-28746.48%
BP190621P000460002019-06-07 11:05AM EDT46.004.824.905.000.00-2720.00%
BP190621P000470002019-06-07 11:05AM EDT47.004.655.856.000.00-1900.00%
BP190621P000500002019-06-07 11:05AM EDT50.008.658.859.000.00-3400.00%
BP190621P000525002019-06-07 11:05AM EDT52.5011.0511.3511.500.00--00.00%
BP190621P000550002019-06-07 11:05AM EDT55.0013.6513.8514.000.00-3400.00%
BP190621P000600002019-06-07 11:05AM EDT60.0017.5018.8519.100.00-360114.06%