| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190621C00027000 | 2019-06-07 11:20AM EDT | 27.00 | 15.35 | 14.00 | 14.15 | 0.00 | - | 82 | 0 | 194.92% |
| BP190621C00028000 | 2019-06-07 11:20AM EDT | 28.00 | 14.20 | 13.00 | 13.15 | 0.00 | - | 76 | 0 | 180.47% |
| BP190621C00029000 | 2019-06-07 11:05AM EDT | 29.00 | 13.20 | 12.00 | 12.15 | 0.00 | - | 16 | 0 | 166.41% |
| BP190621C00032000 | 2019-06-07 11:20AM EDT | 32.00 | 10.23 | 9.00 | 9.15 | 0.00 | - | 14 | 0 | 126.17% |
| BP190621C00034000 | 2019-06-07 11:05AM EDT | 34.00 | 8.25 | 7.05 | 7.15 | 0.00 | - | 480 | 0 | 104.30% |
| BP190621C00037000 | 2019-05-29 11:23AM EDT | 37.00 | 4.10 | 3.85 | 3.95 | 0.00 | - | 1 | 24 | 45.70% |
| BP190621C00038000 | 2019-05-31 2:27PM EDT | 38.00 | 2.94 | 2.87 | 2.96 | 0.00 | - | 1 | 20 | 37.31% |
| BP190621C00039000 | 2019-06-13 11:28AM EDT | 39.00 | 2.15 | 1.95 | 1.98 | 0.00 | - | 1 | 236 | 29.10% |
| BP190621C00040000 | 2019-06-14 12:02PM EDT | 40.00 | 1.07 | 1.05 | 1.08 | -0.31 | -22.46% | 4 | 306 | 24.02% |
| BP190621C00041000 | 2019-06-14 3:59PM EDT | 41.00 | 0.36 | 0.36 | 0.38 | -0.24 | -40.00% | 488 | 1,011 | 20.22% |
| BP190621C00042000 | 2019-06-14 2:37PM EDT | 42.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 39 | 1,698 | 18.75% |
| BP190621C00043000 | 2019-06-14 3:12PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 4,785 | 22.27% |
| BP190621C00044000 | 2019-06-14 1:40PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 3,407 | 27.34% |
| BP190621C00045000 | 2019-06-11 2:38PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 4,100 | 34.38% |
| BP190621C00046000 | 2019-06-14 11:48AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 2,491 | 45.31% |
| BP190621C00047000 | 2019-06-12 1:05PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,809 | 52.34% |
| BP190621C00048000 | 2019-06-14 3:50PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 13,431 | 50.00% |
| BP190621C00049000 | 2019-05-15 3:24PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 2,497 | 59.38% |
| BP190621C00050000 | 2019-06-14 9:31AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,488 | 65.63% |
| BP190621C00052500 | 2019-06-07 11:05AM EDT | 52.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 44 | 78.13% |
| BP190621C00060000 | 2019-06-07 11:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190621P00030000 | 2019-06-14 9:31AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 12 | 98.44% |
| BP190621P00032000 | 2019-06-03 9:51AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 79.69% |
| BP190621P00033000 | 2019-06-07 11:05AM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 30 | 75.00% |
| BP190621P00034000 | 2019-06-07 11:05AM EDT | 34.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 65.63% |
| BP190621P00035000 | 2019-05-15 2:21PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 60.94% |
| BP190621P00036000 | 2019-06-12 10:39AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 81 | 221 | 51.56% |
| BP190621P00037000 | 2019-05-23 9:40AM EDT | 37.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 36 | 241 | 47.66% |
| BP190621P00038000 | 2019-06-14 1:40PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 537 | 38.87% |
| BP190621P00039000 | 2019-06-14 11:00AM EDT | 39.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1 | 952 | 26.56% |
| BP190621P00040000 | 2019-06-14 3:42PM EDT | 40.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 128 | 6,789 | 22.85% |
| BP190621P00041000 | 2019-06-14 3:42PM EDT | 41.00 | 0.46 | 0.44 | 0.46 | +0.08 | +21.05% | 81 | 2,813 | 19.73% |
| BP190621P00042000 | 2019-06-14 3:13PM EDT | 42.00 | 1.16 | 1.13 | 1.16 | +0.21 | +22.11% | 174 | 2,367 | 18.75% |
| BP190621P00043000 | 2019-06-14 3:49PM EDT | 43.00 | 2.15 | 2.07 | 2.12 | +0.37 | +20.79% | 3 | 1,004 | 24.22% |
| BP190621P00044000 | 2019-06-12 3:25PM EDT | 44.00 | 2.95 | 3.05 | 3.15 | 0.00 | - | 505 | 1,140 | 37.89% |
| BP190621P00045000 | 2019-06-12 2:26PM EDT | 45.00 | 4.00 | 4.05 | 4.15 | 0.00 | - | 2 | 87 | 46.48% |
| BP190621P00046000 | 2019-06-07 11:05AM EDT | 46.00 | 4.82 | 4.90 | 5.00 | 0.00 | - | 2 | 72 | 0.00% |
| BP190621P00047000 | 2019-06-07 11:05AM EDT | 47.00 | 4.65 | 5.85 | 6.00 | 0.00 | - | 19 | 0 | 0.00% |
| BP190621P00050000 | 2019-06-07 11:05AM EDT | 50.00 | 8.65 | 8.85 | 9.00 | 0.00 | - | 34 | 0 | 0.00% |
| BP190621P00052500 | 2019-06-07 11:05AM EDT | 52.50 | 11.05 | 11.35 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| BP190621P00055000 | 2019-06-07 11:05AM EDT | 55.00 | 13.65 | 13.85 | 14.00 | 0.00 | - | 34 | 0 | 0.00% |
| BP190621P00060000 | 2019-06-07 11:05AM EDT | 60.00 | 17.50 | 18.85 | 19.10 | 0.00 | - | 36 | 0 | 114.06% |