| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190426C00040000 | 2019-04-18 3:04PM EDT | 40.00 | 4.39 | 4.35 | 4.50 | -0.33 | -6.99% | 10 | 10 | 53.13% |
| BP190426C00042000 | 2019-04-12 1:56PM EDT | 42.00 | 2.93 | 2.37 | 2.48 | 0.00 | - | 3 | 4 | 31.25% |
| BP190426C00043000 | 2019-04-12 1:19PM EDT | 43.00 | 1.95 | 1.38 | 1.49 | 0.00 | - | 10 | 1,092 | 21.88% |
| BP190426C00044000 | 2019-04-18 3:50PM EDT | 44.00 | 0.62 | 0.58 | 0.63 | -0.13 | -17.33% | 22 | 219 | 16.60% |
| BP190426C00045000 | 2019-04-18 3:56PM EDT | 45.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 233 | 636 | 14.36% |
| BP190426C00046000 | 2019-04-16 2:54PM EDT | 46.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 426 | 19.14% |
| BP190426C00047000 | 2019-04-10 2:05PM EDT | 47.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 39 | 24.61% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190426P00039000 | 2019-04-02 10:57AM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 23 | 46.09% |
| BP190426P00041000 | 2019-03-25 3:28PM EDT | 41.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 41.02% |
| BP190426P00042000 | 2019-04-15 12:44PM EDT | 42.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 75 | 28.32% |
| BP190426P00043000 | 2019-04-15 9:48AM EDT | 43.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 20 | 264 | 18.75% |
| BP190426P00044000 | 2019-04-18 3:37PM EDT | 44.00 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 11 | 239 | 15.24% |
| BP190426P00045000 | 2019-04-18 3:37PM EDT | 45.00 | 0.69 | 0.64 | 0.73 | +0.09 | +15.00% | 3 | 178 | 13.87% |
| BP190426P00050000 | 2019-03-18 12:01AM EDT | 50.00 | 6.09 | 5.15 | 5.50 | 0.00 | - | 10 | 10 | 0.00% |