BP - BP p.l.c.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP180817C00035000 | 2018-08-08 3:38PM EDT | 35.00 | 9.65 | 7.70 | 8.30 | +0.20 | +2.12% | 34 | 32 | 185.94% |
| BP180817C00036000 | 2018-08-08 1:54PM EDT | 36.00 | 8.53 | 6.70 | 7.25 | -1.07 | -11.15% | 43 | 55 | 162.89% |
| BP180817C00037000 | 2018-08-08 1:50PM EDT | 37.00 | 7.53 | 5.70 | 6.25 | -1.07 | -12.44% | 36 | 43 | 143.55% |
| BP180817C00038000 | 2018-08-08 1:52PM EDT | 38.00 | 6.53 | 4.70 | 5.10 | +0.63 | +10.68% | 28 | 10 | 115.23% |
| BP180817C00039000 | 2018-08-08 1:53PM EDT | 39.00 | 5.54 | 3.75 | 4.15 | -0.91 | -14.11% | 32 | 43 | 101.95% |
| BP180817C00040000 | 2018-08-14 3:24PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP180817C00040500 | 2018-08-14 9:59AM EDT | 40.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP180817C00041000 | 2018-08-14 9:59AM EDT | 41.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP180817C00041500 | 2018-08-13 11:25AM EDT | 41.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BP180817C00042000 | 2018-08-13 11:16AM EDT | 42.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BP180817C00042500 | 2018-08-14 2:29PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP180817C00043000 | 2018-08-14 3:51PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| BP180817C00043500 | 2018-08-14 3:54PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| BP180817C00044000 | 2018-08-14 1:50PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BP180817C00044500 | 2018-08-14 10:40AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BP180817C00045000 | 2018-08-14 1:25PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| BP180817C00045500 | 2018-08-13 9:51AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BP180817C00046000 | 2018-08-13 2:07PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| BP180817C00047000 | 2018-08-13 2:38PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| BP180817C00048000 | 2018-08-13 1:48PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP180817C00049000 | 2018-08-06 11:50AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,263 | 67.19% |
| BP180817C00050000 | 2018-07-30 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,226 | 75.00% |
| BP180817C00052500 | 2018-07-24 10:04AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 678 | 93.75% |
| BP180817C00055000 | 2018-07-10 11:25AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 50 | 127 | 112.50% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP180817P00035000 | 2018-07-18 11:25AM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 31 | 37 | 101.56% |
| BP180817P00036000 | 2018-07-30 3:49PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 81.25% |
| BP180817P00037000 | 2018-07-24 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 24 | 75.78% |
| BP180817P00038000 | 2018-08-03 9:41AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 1,139 | 57.81% |
| BP180817P00038500 | 2018-08-15 12:22AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BP180817P00039000 | 2018-08-14 10:13AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BP180817P00040000 | 2018-08-14 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BP180817P00041000 | 2018-08-13 2:54PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BP180817P00041500 | 2018-08-14 11:32AM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| BP180817P00042000 | 2018-08-14 1:35PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| BP180817P00042500 | 2018-08-14 2:20PM EDT | 42.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 1.56% |
| BP180817P00043000 | 2018-08-14 1:57PM EDT | 43.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| BP180817P00043500 | 2018-08-14 12:00PM EDT | 43.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BP180817P00044000 | 2018-08-14 12:48PM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BP180817P00044500 | 2018-08-10 11:54PM EDT | 44.50 | 1.78 | 1.52 | 1.59 | 0.00 | - | 35 | 408 | 0.00% |
| BP180817P00045000 | 2018-08-14 12:51PM EDT | 45.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BP180817P00045500 | 2018-08-10 11:54PM EDT | 45.50 | 1.98 | 2.41 | 2.57 | 0.00 | - | 1 | 1 | 0.00% |
| BP180817P00046000 | 2018-08-13 3:32PM EDT | 46.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BP180817P00047000 | 2018-08-14 1:57PM EDT | 47.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP180817P00048000 | 2018-07-27 12:03PM EDT | 48.00 | 3.88 | 3.85 | 4.15 | -0.20 | -4.90% | 2 | 1,268 | 0.00% |
| BP180817P00049000 | 2018-07-23 9:48AM EDT | 49.00 | 4.83 | 5.00 | 5.15 | 0.00 | - | 3 | 730 | 0.00% |
| BP180817P00049500 | 2018-08-10 11:54PM EDT | 49.50 | 5.15 | 6.40 | 6.80 | 0.00 | - | 261 | 260 | 0.00% |
| BP180817P00050000 | 2018-07-17 2:55PM EDT | 50.00 | 6.00 | 5.75 | 6.15 | 0.00 | - | 1 | 118 | 0.00% |
| BP180817P00051000 | 2018-08-10 11:54PM EDT | 51.00 | 6.65 | 7.95 | 8.75 | 0.00 | - | 158 | 158 | 161.33% |
| BP180817P00052000 | 2018-07-27 5:48PM EDT | 52.00 | 7.85 | 7.90 | 8.15 | 0.00 | - | 2 | 2 | 0.00% |
| BP180817P00052500 | 2018-08-13 12:02PM EDT | 52.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP180817P00053000 | 2018-07-27 5:48PM EDT | 53.00 | 8.60 | 8.95 | 9.15 | 0.00 | - | 211 | 210 | 0.00% |
| BP180817P00055000 | 2018-07-30 9:41AM EDT | 55.00 | 10.80 | 11.55 | 11.70 | 0.00 | - | 9 | 126 | 0.00% |
| BP180817P00060000 | 2018-07-30 9:35AM EDT | 60.00 | 15.75 | 16.55 | 16.70 | 0.00 | - | 50 | 375 | 0.00% |
