BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP181026C000350002018-09-28 2:06PM EDT35.0011.459.309.700.00+63.57%17925.00%
BP181026C000360002018-09-07 11:52PM EDT36.006.058.358.650.00-1931910.00%
BP181026C000370002018-09-07 11:52PM EDT37.005.307.257.850.00-32728876.17%
BP181026C000390002018-10-05 11:53PM EDT39.008.005.305.850.00-212158.98%
BP181026C000410002018-09-28 11:45PM EDT41.005.503.403.900.00-1145.41%
BP181026C000420002018-10-05 9:58AM EDT42.004.502.403.20-0.40-8.89%2032351.47%
BP181026C000430002018-10-16 2:47PM EDT43.001.880.000.000.00-2000.00%
BP181026C000440002018-10-15 11:21AM EDT44.001.080.000.000.00-2400.00%
BP181026C000450002018-10-16 1:27PM EDT45.000.480.000.000.00-8701.56%
BP181026C000460002018-10-16 3:40PM EDT46.000.150.000.000.00-3806.25%
BP181026C000470002018-10-16 3:39PM EDT47.000.040.000.000.00-106.25%
BP181026C000480002018-10-16 12:39PM EDT48.000.020.000.000.00-3012.50%
BP181026C000490002018-10-09 9:53AM EDT49.000.060.000.05-0.10-166.67%110533.20%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP181026P000400002018-10-03 1:06PM EDT40.000.010.070.090.00-38044.53%
BP181026P000410002018-10-11 1:05PM EDT41.000.150.100.13+0.08+53.33%102640.23%
BP181026P000420002018-10-16 3:41PM EDT42.000.050.000.000.00-1012.50%
BP181026P000430002018-10-16 12:51PM EDT43.000.150.000.000.00-106.25%
BP181026P000440002018-10-16 3:45PM EDT44.000.310.000.000.00-4703.13%
BP181026P000450002018-10-16 3:16PM EDT45.000.760.000.000.00-600.00%
BP181026P000460002018-10-16 10:23AM EDT46.001.390.000.000.00-700.00%
BP181026P000470002018-10-11 11:49AM EDT47.002.802.432.76+1.20+42.86%304942.92%
BP181026P000480002018-10-11 10:41AM EDT48.003.553.354.35+2.19+61.69%91956.25%