BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190426C000400002019-04-18 3:04PM EDT40.004.394.354.50-0.33-6.99%101053.13%
BP190426C000420002019-04-12 1:56PM EDT42.002.932.372.480.00-3431.25%
BP190426C000430002019-04-12 1:19PM EDT43.001.951.381.490.00-101,09221.88%
BP190426C000440002019-04-18 3:50PM EDT44.000.620.580.63-0.13-17.33%2221916.60%
BP190426C000450002019-04-18 3:56PM EDT45.000.120.110.13-0.08-40.00%23363614.36%
BP190426C000460002019-04-16 2:54PM EDT46.000.040.010.050.00-1342619.14%
BP190426C000470002019-04-10 2:05PM EDT47.000.060.010.030.00-23924.61%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190426P000390002019-04-02 10:57AM EDT39.000.040.000.020.00-202346.09%
BP190426P000410002019-03-25 3:28PM EDT41.000.220.000.090.00-2241.02%
BP190426P000420002019-04-15 12:44PM EDT42.000.020.000.060.00-17528.32%
BP190426P000430002019-04-15 9:48AM EDT43.000.090.040.060.00-2026418.75%
BP190426P000440002019-04-18 3:37PM EDT44.000.200.170.21-0.02-9.09%1123915.24%
BP190426P000450002019-04-18 3:37PM EDT45.000.690.640.73+0.09+15.00%317813.87%
BP190426P000500002019-03-18 12:01AM EDT50.006.095.155.500.00-10100.00%