BP - BP p.l.c.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP191213C00033500 | 2019-11-18 2:05PM EST | 33.50 | 5.55 | 3.55 | 3.70 | 0.00 | - | 1 | 1 | 54.69% |
| BP191213C00035500 | 2019-11-25 3:40PM EST | 35.50 | 1.43 | 1.62 | 1.69 | 0.00 | - | 10 | 10 | 28.91% |
| BP191213C00036000 | 2019-12-06 1:19PM EST | 36.00 | 1.25 | 1.15 | 1.20 | +0.44 | +54.32% | 30 | 33 | 23.05% |
| BP191213C00036500 | 2019-12-06 2:11PM EST | 36.50 | 0.77 | 0.73 | 0.76 | +0.29 | +60.42% | 84 | 71 | 19.53% |
| BP191213C00037000 | 2019-12-06 3:23PM EST | 37.00 | 0.41 | 0.38 | 0.41 | +0.18 | +78.26% | 215 | 224 | 17.77% |
| BP191213C00037500 | 2019-12-06 3:49PM EST | 37.50 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 929 | 1,178 | 16.80% |
| BP191213C00038000 | 2019-12-06 3:55PM EST | 38.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 332 | 337 | 16.21% |
| BP191213C00038500 | 2019-12-06 1:48PM EST | 38.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 39 | 311 | 18.36% |
| BP191213C00039000 | 2019-12-04 12:17PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 216 | 12.50% |
| BP191213C00039500 | 2019-12-05 3:21PM EST | 39.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 604 | 25.39% |
| BP191213C00040000 | 2019-12-05 3:21PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 423 | 29.69% |
| BP191213C00040500 | 2019-12-05 9:30AM EST | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 147 | 33.59% |
| BP191213C00041000 | 2019-11-29 11:37AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 25.00% |
| BP191213C00041500 | 2019-11-22 9:30AM EST | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| BP191213C00042000 | 2019-11-11 9:32AM EST | 42.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 100 | 102 | 47.66% |
| BP191213C00045000 | 2019-11-04 11:27AM EST | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 59.38% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP191213P00032000 | 2019-11-12 9:31AM EST | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| BP191213P00034500 | 2019-12-05 10:27AM EST | 34.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 36.33% |
| BP191213P00035000 | 2019-12-06 10:16AM EST | 35.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 75 | 85 | 29.30% |
| BP191213P00035500 | 2019-12-06 10:20AM EST | 35.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 6 | 28 | 20.90% |
| BP191213P00036000 | 2019-12-06 3:47PM EST | 36.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 35 | 241 | 17.77% |
| BP191213P00036500 | 2019-12-06 3:55PM EST | 36.50 | 0.11 | 0.12 | 0.13 | -0.24 | -68.57% | 226 | 182 | 17.19% |
| BP191213P00037000 | 2019-12-06 3:58PM EST | 37.00 | 0.28 | 0.27 | 0.29 | -0.23 | -45.10% | 149 | 239 | 16.31% |
| BP191213P00037500 | 2019-12-06 10:23AM EST | 37.50 | 0.43 | 0.54 | 0.57 | -0.38 | -46.91% | 8 | 215 | 15.72% |
| BP191213P00038000 | 2019-12-06 12:53PM EST | 38.00 | 0.88 | 0.93 | 0.96 | -0.54 | -38.03% | 4 | 857 | 15.24% |
| BP191213P00038500 | 2019-12-03 11:19AM EST | 38.50 | 1.80 | 1.37 | 1.44 | 0.00 | - | 2 | 541 | 18.36% |
| BP191213P00039000 | 2019-12-05 9:30AM EST | 39.00 | 1.98 | 1.84 | 1.94 | 0.00 | - | 4 | 76 | 23.05% |
| BP191213P00039500 | 2019-11-20 10:17AM EST | 39.50 | 1.47 | 2.32 | 2.43 | 0.00 | - | 2 | 0 | 25.39% |
| BP191213P00040000 | 2019-12-04 1:16PM EST | 40.00 | 2.83 | 2.84 | 2.92 | 0.00 | - | 1 | 1 | 26.56% |
| BP191213P00041500 | 2019-11-20 10:25AM EST | 41.50 | 3.29 | 4.30 | 4.45 | 0.00 | - | - | 0 | 46.09% |