BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180223C000360002018-02-14 3:08PM EST36.004.383.603.800.00-160177.73%
BP180223C000370002018-02-14 2:37PM EST37.003.302.572.840.00-282144.92%
BP180223C000375002018-02-14 3:11PM EST37.502.822.162.340.00-280131.84%
BP180223C000380002018-02-20 9:53AM EST38.001.900.000.000.00-300.00%
BP180223C000385002018-02-16 11:53PM EST38.501.271.171.330.00-301093.85%
BP180223C000390002018-02-21 3:56PM EST39.000.200.000.000.00-5501.56%
BP180223C000395002018-02-21 2:20PM EST39.500.230.000.000.00-8006.25%
BP180223C000400002018-02-21 3:47PM EST40.000.020.000.000.00-788012.50%
BP180223C000405002018-02-21 9:52AM EST40.500.030.000.000.00-10012.50%
BP180223C000410002018-02-20 1:00PM EST41.000.030.000.000.00-62025.00%
BP180223C000415002018-02-16 11:53PM EST41.500.120.000.030.00-4453.13%
BP180223C000420002018-02-07 10:24AM EST42.000.180.000.340.00-511091.80%
BP180223C000425002018-02-22 1:55AM EST42.500.010.000.000.00-3025.00%
BP180223C000430002018-02-16 2:34PM EST43.000.020.000.030.00-147667.19%
BP180223C000440002018-02-09 12:35PM EST44.000.020.000.020.00-528575.00%
BP180223C000450002018-02-05 12:06PM EST45.000.030.000.140.00-6123117.97%
BP180223C000460002018-02-16 9:33AM EST46.000.010.000.030.00-2833103.13%
BP180223C000470002018-01-26 11:45PM EST47.000.060.090.120.00-88157.03%
BP180223C000480002018-01-31 9:30AM EST48.000.090.000.110.00-522151.56%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180223P000340002018-02-09 12:52PM EST34.000.150.000.020.00-01281.25%
BP180223P000360002018-02-21 9:31AM EST36.000.010.000.000.00-1025.00%
BP180223P000365002018-02-09 11:07AM EST36.500.300.000.030.00-0851.17%
BP180223P000370002018-02-09 11:42AM EST37.000.410.000.040.00-52744.92%
BP180223P000375002018-02-09 3:58PM EST37.500.650.010.040.00-01735.16%
BP180223P000380002018-02-20 9:30AM EST38.000.060.000.000.00-606.25%
BP180223P000385002018-02-21 3:15PM EST38.500.100.000.000.00-8503.13%
BP180223P000390002018-02-21 3:56PM EST39.000.320.000.000.00-74100.00%
BP180223P000395002018-02-21 2:43PM EST39.500.350.000.000.00-1,01700.00%
BP180223P000400002018-02-21 11:40AM EST40.000.640.000.000.00-2000.00%
BP180223P000405002018-02-21 11:38AM EST40.501.050.000.000.00-10000.00%
BP180223P000410002018-02-20 3:09PM EST41.001.400.000.000.00-200.00%
BP180223P000415002018-02-16 11:53PM EST41.502.291.722.000.00-880.00%
BP180223P000420002018-02-21 10:52AM EST42.002.360.000.000.00-1000.00%
BP180223P000430002018-02-20 11:23AM EST43.003.150.000.000.00-1200.00%
BP180223P000440002018-02-21 2:18PM EST44.004.550.000.000.00-1200.00%
BP180223P000450002018-01-24 2:44PM EST45.001.971.962.480.00-10100.00%
BP180223P000460002018-02-09 9:10AM EST46.006.407.057.650.00-77164.06%