BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190118C000180002018-11-07 3:13PM EST18.0025.1521.9522.300.00-6820375.00%
BP190118C000200002018-12-06 10:14AM EST20.0019.3019.8020.350.00-11564.06%
BP190118C000230002018-11-07 2:04PM EST23.0019.9316.8017.350.00-40464.06%
BP190118C000240002018-11-07 1:57PM EST24.0018.8915.9516.350.00-180309.38%
BP190118C000250002018-11-07 2:38PM EST25.0018.0514.9017.600.00-160621.48%
BP190118C000280002019-01-14 10:39AM EST28.0012.5212.1012.250.00-77451245.31%
BP190118C000300002019-01-16 10:01AM EST30.0010.0510.1010.25-0.18-1.76%3345204.69%
BP190118C000310002019-01-09 10:13AM EST31.009.609.009.300.00-2050167.19%
BP190118C000320002019-01-04 11:00AM EST32.008.058.108.250.00-50278165.63%
BP190118C000330002018-11-07 1:55PM EST33.009.907.007.300.00-40131.25%
BP190118C000340002019-01-10 10:29AM EST34.006.456.006.300.00-1595114.06%
BP190118C000350002019-01-16 2:32PM EST35.005.205.105.30+0.10+1.96%20609117.19%
BP190118C000355002018-12-28 10:49AM EST35.503.104.554.800.00-404099.22%
BP190118C000360002019-01-04 2:34PM EST36.004.104.104.200.00-2016179.69%
BP190118C000365002018-12-31 12:31PM EST36.502.013.553.750.00-626471.88%
BP190118C000370002019-01-15 2:50PM EST37.003.103.103.200.00-3728963.28%
BP190118C000375002019-01-10 9:30AM EST37.502.842.582.700.00-413650.00%
BP190118C000380002019-01-16 1:23PM EST38.002.032.102.20-0.43-17.48%61,37757.42%
BP190118C000385002019-01-16 2:55PM EST38.501.631.591.71-0.01-0.61%2422748.83%
BP190118C000390002019-01-16 3:49PM EST39.001.191.131.25-0.09-7.03%81,19843.16%
BP190118C000395002019-01-16 3:57PM EST39.500.740.670.78-0.01-1.33%22760433.59%
BP190118C000400002019-01-16 3:43PM EST40.000.380.320.39-0.05-11.63%67024,86627.54%
BP190118C000405002019-01-16 2:11PM EST40.500.110.110.15-0.07-38.89%1,2781,41825.39%
BP190118C000410002019-01-16 3:03PM EST41.000.030.010.04-0.02-40.00%5873,05524.22%
BP190118C000415002019-01-16 2:24PM EST41.500.020.000.02-0.04-66.67%334128.52%
BP190118C000420002019-01-16 11:34AM EST42.000.010.000.03-0.01-50.00%426,50439.45%
BP190118C000425002019-01-10 12:18PM EST42.500.020.000.020.00-7524643.75%
BP190118C000430002019-01-16 3:10PM EST43.000.020.000.02+0.01+100.00%42,16550.78%
BP190118C000435002018-12-28 10:08AM EST43.500.040.000.020.00-505051.56%
BP190118C000440002019-01-16 3:15PM EST44.000.010.000.010.00-124,11153.13%
BP190118C000450002019-01-16 11:52AM EST45.000.010.000.010.00-412,35062.50%
BP190118C000460002019-01-15 3:53PM EST46.000.010.000.010.00-74,24075.00%
BP190118C000470002019-01-16 11:49AM EST47.000.020.000.010.00-613,42584.38%
BP190118C000480002019-01-16 12:44PM EST48.000.010.000.020.00-24,011103.13%
BP190118C000490002019-01-14 1:18PM EST49.000.010.000.010.00-22,421103.13%
BP190118C000500002019-01-15 10:49AM EST50.000.010.000.010.00-1012,026112.50%
BP190118C000525002019-01-08 12:16PM EST52.500.010.000.010.00-35,730137.50%
BP190118C000550002019-01-02 12:25PM EST55.000.010.000.010.00-274,090156.25%
BP190118C000600002018-10-16 9:46AM EST60.000.030.000.010.00-2081,509193.75%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190118P000180002019-01-15 1:08PM EST18.000.010.000.010.00-16722375.00%
BP190118P000200002018-12-28 9:30AM EST20.000.010.000.020.00-3657356.25%
BP190118P000230002019-01-02 9:57AM EST23.000.010.000.020.00-3850293.75%
BP190118P000250002018-12-07 2:46PM EST25.000.010.000.020.00-11,016250.00%
BP190118P000270002018-12-12 10:30AM EST27.000.020.000.020.00-131212.50%
BP190118P000280002019-01-14 11:53AM EST28.000.010.000.010.00-101,920181.25%
BP190118P000290002019-01-02 9:31AM EST29.000.100.000.020.00-1766178.13%
BP190118P000300002019-01-14 9:30AM EST30.000.020.000.020.00-1007,119162.50%
BP190118P000310002018-12-28 2:58PM EST31.000.030.000.020.00-2977143.75%
BP190118P000320002019-01-04 10:27AM EST32.000.020.000.020.00-33,713128.13%
BP190118P000325002019-01-11 3:24PM EST32.500.010.000.020.00-300350121.88%
BP190118P000330002019-01-10 10:29AM EST33.000.010.000.020.00-1182112.50%
BP190118P000335002019-01-16 2:34PM EST33.500.010.000.02-0.08-88.89%454106.25%
BP190118P000340002019-01-11 11:12AM EST34.000.010.000.020.00-2056896.88%
BP190118P000345002019-01-03 11:33AM EST34.500.090.000.020.00-110790.63%
BP190118P000350002019-01-16 12:55PM EST35.000.010.000.010.00-108,62375.00%
BP190118P000355002019-01-02 10:57AM EST35.500.160.000.010.00-16016968.75%
BP190118P000360002019-01-15 2:45PM EST36.000.020.000.020.00-13,43067.19%
BP190118P000365002019-01-15 11:16AM EST36.500.010.000.030.00-218164.06%
BP190118P000370002019-01-16 1:25PM EST37.000.020.000.020.00-14,32453.13%
BP190118P000375002019-01-15 10:24AM EST37.500.020.000.030.00-127154.30%
BP190118P000380002019-01-16 3:12PM EST38.000.020.010.02-0.01-33.33%2122,13942.19%
BP190118P000385002019-01-16 11:07AM EST38.500.040.010.03+0.01+33.33%1012436.72%
BP190118P000390002019-01-16 2:53PM EST39.000.040.030.05-0.02-33.33%532,35331.45%
BP190118P000395002019-01-16 2:26PM EST39.500.080.060.10-0.04-33.33%3,12675827.15%
BP190118P000400002019-01-16 3:58PM EST40.000.220.200.270.00-1,3919,76027.54%
BP190118P000405002019-01-16 11:30AM EST40.500.620.450.54+0.13+26.53%19117926.37%
BP190118P000410002019-01-16 2:53PM EST41.000.900.890.98+0.07+8.43%2272,03032.81%
BP190118P000415002019-01-11 9:52AM EST41.501.441.331.450.00-4063239.06%
BP190118P000420002019-01-16 3:23PM EST42.001.811.861.95+0.01+0.56%361,63448.44%
BP190118P000430002019-01-16 1:49PM EST43.003.012.832.93+0.44+17.12%21,51860.94%
BP190118P000440002019-01-16 3:52PM EST44.003.893.804.10+0.42+12.10%11,00081.64%
BP190118P000450002019-01-03 11:55AM EST45.006.144.805.100.00-931096.88%
BP190118P000460002018-12-28 9:34AM EST46.007.575.806.100.00-1372110.94%
BP190118P000470002019-01-16 1:30PM EST47.007.016.857.15+0.31+4.63%3636139.06%
BP190118P000480002018-11-30 12:10PM EST48.007.657.758.100.00-89127.34%
BP190118P000490002019-01-09 3:28PM EST49.008.608.759.050.00-10123.44%
BP190118P000500002018-11-28 2:51PM EST50.009.309.7510.050.00-2007134.38%
BP190118P000525002018-11-16 2:15PM EST52.5011.7812.2512.700.00-30200.78%
BP190118P000550002018-10-03 9:35AM EST55.008.8014.7017.350.00-300416.41%
BP190118P000600002018-11-08 12:52PM EST60.0018.6019.6020.200.00-150223.44%