BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180615C000220002017-09-22 11:47PM EDT22.0014.9016.3018.950.00-110.00%
BP180615C000250002018-05-09 2:08PM EDT25.0021.9020.1021.100.00-2000227.73%
BP180615C000280002018-02-14 3:32PM EDT28.0012.2711.7012.050.00-900.00%
BP180615C000300002018-05-09 2:42PM EDT30.0016.6915.3016.950.00-60194.73%
BP180615C000310002018-05-09 10:31AM EDT31.0015.6914.0515.850.00-10175.88%
BP180615C000320002018-05-09 2:08PM EDT32.0014.9013.0514.300.00-1500153.47%
BP180615C000330002018-05-23 10:58AM EDT33.0013.0111.1011.500.00-6477.54%
BP180615C000340002018-05-09 2:07PM EDT34.0012.8011.4012.000.00-2,4005134.57%
BP180615C000350002018-05-24 10:10AM EDT35.0010.809.309.500.00-110352.34%
BP180615C000360002018-05-09 2:07PM EDT36.0010.809.8510.000.00-3,3800123.24%
BP180615C000370002018-05-14 11:00AM EDT37.009.559.459.55-0.25-2.55%1145132.18%
BP180615C000380002018-05-18 10:34AM EDT38.009.309.409.50+0.55+6.29%624149.90%
BP180615C000390002018-05-14 11:25AM EDT39.007.767.457.55+0.66+9.30%181111.13%
BP180615C000400002018-05-21 1:23PM EDT40.007.844.404.550.00-34036.52%
BP180615C000410002018-05-25 11:49AM EDT41.003.403.503.60-1.55-31.31%594932.32%
BP180615C000420002018-05-25 2:01PM EDT42.002.602.612.68-1.85-41.57%3133628.27%
BP180615C000430002018-05-25 3:49PM EDT43.001.811.801.83-1.20-39.87%1618624.90%
BP180615C000435002018-05-25 11:56PM EDT43.501.481.441.470.00-140024.07%
BP180615C000440002018-05-25 2:44PM EDT44.001.101.121.15-1.10-50.00%18836723.39%
BP180615C000445002018-05-25 11:56PM EDT44.500.840.840.860.00-321022.51%
BP180615C000450002018-05-25 3:00PM EDT45.000.600.610.64-0.78-56.52%3,81011,26422.27%
BP180615C000455002018-05-25 11:56PM EDT45.500.420.430.460.00-18510822.02%
BP180615C000460002018-05-25 2:22PM EDT46.000.300.290.32-0.53-63.86%3632,41121.78%
BP180615C000465002018-05-25 11:56PM EDT46.500.210.200.220.00-4373121.78%
BP180615C000470002018-05-25 3:36PM EDT47.000.150.130.15-0.26-63.41%3,35311,34021.88%
BP180615C000475002018-05-25 11:56PM EDT47.500.100.090.100.00-26713921.97%
BP180615C000480002018-05-25 3:33PM EDT48.000.070.060.07-0.14-66.67%1363,99922.46%
BP180615C000485002018-05-25 11:56PM EDT48.500.050.040.050.00-568523.05%
BP180615C000490002018-05-25 12:25PM EDT49.000.030.030.04-0.05-62.50%5913,87424.02%
BP180615C000495002018-05-25 11:56PM EDT49.500.280.000.040.00-44541425.98%
BP180615C000500002018-05-25 10:45AM EDT50.000.030.000.04-0.01-25.00%241,20327.93%
BP180615C000505002018-05-25 11:56PM EDT50.500.100.000.040.00-3329.69%
BP180615C000515002018-05-25 11:56PM EDT51.500.050.000.040.00-1133.40%
BP180615C000520002018-05-25 11:56PM EDT52.000.040.000.040.00-202035.16%
BP180615C000525002018-05-23 10:42AM EDT52.500.010.000.020.00-310833.20%
BP180615C000530002018-05-25 11:56PM EDT53.000.030.000.020.00-151534.77%
BP180615C000550002018-04-27 12:58PM EDT55.000.020.000.030.00-1143.36%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP180615P000220002017-10-20 1:20PM EDT22.000.070.030.10-0.02-22.22%6404142.19%
BP180615P000230002017-10-06 10:27AM EDT23.000.100.060.12-0.01-9.09%30287140.63%
BP180615P000250002018-03-14 1:27PM EDT25.000.020.020.050.00-55250108.59%
BP180615P000260002018-03-06 7:31PM EDT26.000.070.040.080.00-6969110.16%
BP180615P000270002018-03-05 12:02PM EDT27.000.080.060.090.00-6989106.64%
BP180615P000280002018-04-03 11:19AM EDT28.000.110.040.100.00-1118898.44%
BP180615P000290002017-12-15 12:18PM EDT29.000.130.050.110.00-12594.14%
BP180615P000300002018-04-18 10:54AM EDT30.000.020.010.040.00-92,45273.44%
BP180615P000310002018-04-18 9:31AM EDT31.000.040.010.050.00-523369.53%
BP180615P000320002018-05-09 11:03AM EDT32.000.010.010.020.00-134558.59%
BP180615P000330002018-03-26 2:24PM EDT33.000.220.200.270.00-930385.45%
BP180615P000340002018-05-23 12:34PM EDT34.000.010.000.020.00-151150.78%
BP180615P000350002018-05-21 1:02PM EDT35.000.010.000.020.00-101,62045.70%
BP180615P000360002018-05-08 9:52AM EDT36.000.050.000.040.00-51,41745.31%
BP180615P000370002018-05-25 3:02PM EDT37.000.020.020.040.00-1881,87540.23%
BP180615P000380002018-05-25 3:33PM EDT38.000.020.020.05+0.01+100.00%5061,87536.72%
BP180615P000390002018-05-25 2:09PM EDT39.000.060.040.06+0.04+200.00%1,8881,87632.62%
BP180615P000400002018-05-25 11:07AM EDT40.000.090.070.09+0.05+125.00%1,2171,48229.79%
BP180615P000405002018-05-25 11:56PM EDT40.500.110.080.110.00-130028.32%
BP180615P000410002018-05-25 3:33PM EDT41.000.140.110.14+0.06+75.00%2301,27727.05%
BP180615P000415002018-05-25 11:56PM EDT41.500.200.150.180.00-2513825.88%
BP180615P000420002018-05-25 3:59PM EDT42.000.220.210.23+0.11+100.00%1132,17724.61%
BP180615P000425002018-05-25 11:56PM EDT42.500.330.290.310.00-793823.83%
BP180615P000430002018-05-25 3:12PM EDT43.000.450.390.42+0.30+200.00%502,25523.19%
BP180615P000435002018-05-25 11:56PM EDT43.500.580.530.560.00-138922.51%
BP180615P000440002018-05-25 3:42PM EDT44.000.750.720.73+0.42+127.27%23197421.68%
BP180615P000445002018-05-25 11:56PM EDT44.500.990.940.960.00-7317221.29%
BP180615P000450002018-05-25 3:26PM EDT45.001.271.211.23+0.72+130.91%78411,07720.75%
BP180615P000455002018-05-25 11:56PM EDT45.501.661.531.560.00-228120.66%
BP180615P000460002018-05-25 1:45PM EDT46.001.951.901.93+1.00+105.26%806,99120.56%
BP180615P000465002018-05-25 11:56PM EDT46.502.322.302.330.00-1155320.26%
BP180615P000470002018-05-25 3:31PM EDT47.002.782.742.78+1.20+75.95%151,91121.00%
BP180615P000475002018-05-25 11:56PM EDT47.503.193.153.250.00-3015921.97%
BP180615P000480002018-05-25 10:21AM EDT48.003.603.603.75+2.51+230.28%31,74924.41%
BP180615P000485002018-05-25 11:56PM EDT48.502.684.104.200.00-618223.05%
BP180615P000490002018-05-22 2:59PM EDT49.002.054.604.700.00-3248025.00%
BP180615P000495002018-05-25 11:56PM EDT49.502.475.055.200.00-6627.15%
BP180615P000500002018-05-24 10:55AM EDT50.004.555.605.700.00-6020929.10%
BP180615P000505002018-05-25 11:56PM EDT50.504.856.106.200.00-52452431.06%
BP180615P000525002018-04-27 12:59PM EDT52.508.308.558.650.00-686863.18%