BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180817C000350002018-08-08 3:38PM EDT35.009.657.708.30+0.20+2.12%3432185.94%
BP180817C000360002018-08-08 1:54PM EDT36.008.536.707.25-1.07-11.15%4355162.89%
BP180817C000370002018-08-08 1:50PM EDT37.007.535.706.25-1.07-12.44%3643143.55%
BP180817C000380002018-08-08 1:52PM EDT38.006.534.705.10+0.63+10.68%2810115.23%
BP180817C000390002018-08-08 1:53PM EDT39.005.543.754.15-0.91-14.11%3243101.95%
BP180817C000400002018-08-14 3:24PM EDT40.002.750.000.000.00-2000.00%
BP180817C000405002018-08-14 9:59AM EDT40.502.440.000.000.00-300.00%
BP180817C000410002018-08-14 9:59AM EDT41.001.910.000.000.00-700.00%
BP180817C000415002018-08-13 11:25AM EDT41.501.540.000.000.00-2200.00%
BP180817C000420002018-08-13 11:16AM EDT42.001.110.000.000.00-2500.00%
BP180817C000425002018-08-14 2:29PM EDT42.500.400.000.000.00-900.00%
BP180817C000430002018-08-14 3:51PM EDT43.000.130.000.000.00-36703.13%
BP180817C000435002018-08-14 3:54PM EDT43.500.040.000.000.00-25406.25%
BP180817C000440002018-08-14 1:50PM EDT44.000.020.000.000.00-33012.50%
BP180817C000445002018-08-14 10:40AM EDT44.500.030.000.000.00-100012.50%
BP180817C000450002018-08-14 1:25PM EDT45.000.020.000.000.00-124012.50%
BP180817C000455002018-08-13 9:51AM EDT45.500.010.000.000.00-5025.00%
BP180817C000460002018-08-13 2:07PM EDT46.000.030.000.000.00-48025.00%
BP180817C000470002018-08-13 2:38PM EDT47.000.020.000.000.00-124025.00%
BP180817C000480002018-08-13 1:48PM EDT48.000.010.000.000.00-1025.00%
BP180817C000490002018-08-06 11:50AM EDT49.000.010.000.020.00-11,26367.19%
BP180817C000500002018-07-30 3:56PM EDT50.000.010.000.020.00-131,22675.00%
BP180817C000525002018-07-24 10:04AM EDT52.500.010.000.020.00-267893.75%
BP180817C000550002018-07-10 11:25AM EDT55.000.020.000.02+0.02+100.00%50127112.50%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180817P000350002018-07-18 11:25AM EDT35.000.030.000.040.00-3137101.56%
BP180817P000360002018-07-30 3:49PM EDT36.000.010.000.020.00-13881.25%
BP180817P000370002018-07-24 10:04AM EDT37.000.010.000.040.00-22475.78%
BP180817P000380002018-08-03 9:41AM EDT38.000.010.000.02-0.03-75.00%41,13957.81%
BP180817P000385002018-08-15 12:22AM EDT38.500.010.000.000.00-12025.00%
BP180817P000390002018-08-14 10:13AM EDT39.000.010.000.000.00-20025.00%
BP180817P000400002018-08-14 12:42PM EDT40.000.010.000.000.00-13025.00%
BP180817P000410002018-08-13 2:54PM EDT41.000.030.000.000.00-33012.50%
BP180817P000415002018-08-14 11:32AM EDT41.500.040.000.000.00-12006.25%
BP180817P000420002018-08-14 1:35PM EDT42.000.100.000.000.00-7706.25%
BP180817P000425002018-08-14 2:20PM EDT42.500.220.000.000.00-25501.56%
BP180817P000430002018-08-14 1:57PM EDT43.000.430.000.000.00-16400.00%
BP180817P000435002018-08-14 12:00PM EDT43.500.840.000.000.00-3000.00%
BP180817P000440002018-08-14 12:48PM EDT44.001.400.000.000.00-1700.00%
BP180817P000445002018-08-10 11:54PM EDT44.501.781.521.590.00-354080.00%
BP180817P000450002018-08-14 12:51PM EDT45.002.380.000.000.00-3800.00%
BP180817P000455002018-08-10 11:54PM EDT45.501.982.412.570.00-110.00%
BP180817P000460002018-08-13 3:32PM EDT46.003.280.000.000.00-2500.00%
BP180817P000470002018-08-14 1:57PM EDT47.004.310.000.000.00-200.00%
BP180817P000480002018-07-27 12:03PM EDT48.003.883.854.15-0.20-4.90%21,2680.00%
BP180817P000490002018-07-23 9:48AM EDT49.004.835.005.150.00-37300.00%
BP180817P000495002018-08-10 11:54PM EDT49.505.156.406.800.00-2612600.00%
BP180817P000500002018-07-17 2:55PM EDT50.006.005.756.150.00-11180.00%
BP180817P000510002018-08-10 11:54PM EDT51.006.657.958.750.00-158158161.33%
BP180817P000520002018-07-27 5:48PM EDT52.007.857.908.150.00-220.00%
BP180817P000525002018-08-13 12:02PM EDT52.509.800.000.000.00-100.00%
BP180817P000530002018-07-27 5:48PM EDT53.008.608.959.150.00-2112100.00%
BP180817P000550002018-07-30 9:41AM EDT55.0010.8011.5511.700.00-91260.00%
BP180817P000600002018-07-30 9:35AM EDT60.0015.7516.5516.700.00-503750.00%