BP - BP p.l.c.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP180615C00022000 | 2017-09-22 11:47PM EDT | 22.00 | 14.90 | 16.30 | 18.95 | 0.00 | - | 1 | 1 | 0.00% |
| BP180615C00025000 | 2018-05-09 2:08PM EDT | 25.00 | 21.90 | 20.10 | 21.10 | 0.00 | - | 200 | 0 | 227.73% |
| BP180615C00028000 | 2018-02-14 3:32PM EDT | 28.00 | 12.27 | 11.70 | 12.05 | 0.00 | - | 9 | 0 | 0.00% |
| BP180615C00030000 | 2018-05-09 2:42PM EDT | 30.00 | 16.69 | 15.30 | 16.95 | 0.00 | - | 6 | 0 | 194.73% |
| BP180615C00031000 | 2018-05-09 10:31AM EDT | 31.00 | 15.69 | 14.05 | 15.85 | 0.00 | - | 1 | 0 | 175.88% |
| BP180615C00032000 | 2018-05-09 2:08PM EDT | 32.00 | 14.90 | 13.05 | 14.30 | 0.00 | - | 150 | 0 | 153.47% |
| BP180615C00033000 | 2018-05-23 10:58AM EDT | 33.00 | 13.01 | 11.10 | 11.50 | 0.00 | - | 6 | 4 | 77.54% |
| BP180615C00034000 | 2018-05-09 2:07PM EDT | 34.00 | 12.80 | 11.40 | 12.00 | 0.00 | - | 2,400 | 5 | 134.57% |
| BP180615C00035000 | 2018-05-24 10:10AM EDT | 35.00 | 10.80 | 9.30 | 9.50 | 0.00 | - | 1 | 103 | 52.34% |
| BP180615C00036000 | 2018-05-09 2:07PM EDT | 36.00 | 10.80 | 9.85 | 10.00 | 0.00 | - | 3,380 | 0 | 123.24% |
| BP180615C00037000 | 2018-05-14 11:00AM EDT | 37.00 | 9.55 | 9.45 | 9.55 | -0.25 | -2.55% | 1 | 145 | 132.18% |
| BP180615C00038000 | 2018-05-18 10:34AM EDT | 38.00 | 9.30 | 9.40 | 9.50 | +0.55 | +6.29% | 62 | 4 | 149.90% |
| BP180615C00039000 | 2018-05-14 11:25AM EDT | 39.00 | 7.76 | 7.45 | 7.55 | +0.66 | +9.30% | 1 | 81 | 111.13% |
| BP180615C00040000 | 2018-05-21 1:23PM EDT | 40.00 | 7.84 | 4.40 | 4.55 | 0.00 | - | 3 | 40 | 36.52% |
| BP180615C00041000 | 2018-05-25 11:49AM EDT | 41.00 | 3.40 | 3.50 | 3.60 | -1.55 | -31.31% | 5 | 949 | 32.32% |
| BP180615C00042000 | 2018-05-25 2:01PM EDT | 42.00 | 2.60 | 2.61 | 2.68 | -1.85 | -41.57% | 31 | 336 | 28.27% |
| BP180615C00043000 | 2018-05-25 3:49PM EDT | 43.00 | 1.81 | 1.80 | 1.83 | -1.20 | -39.87% | 16 | 186 | 24.90% |
| BP180615C00043500 | 2018-05-25 11:56PM EDT | 43.50 | 1.48 | 1.44 | 1.47 | 0.00 | - | 140 | 0 | 24.07% |
| BP180615C00044000 | 2018-05-25 2:44PM EDT | 44.00 | 1.10 | 1.12 | 1.15 | -1.10 | -50.00% | 188 | 367 | 23.39% |
| BP180615C00044500 | 2018-05-25 11:56PM EDT | 44.50 | 0.84 | 0.84 | 0.86 | 0.00 | - | 32 | 10 | 22.51% |
| BP180615C00045000 | 2018-05-25 3:00PM EDT | 45.00 | 0.60 | 0.61 | 0.64 | -0.78 | -56.52% | 3,810 | 11,264 | 22.27% |
| BP180615C00045500 | 2018-05-25 11:56PM EDT | 45.50 | 0.42 | 0.43 | 0.46 | 0.00 | - | 185 | 108 | 22.02% |
| BP180615C00046000 | 2018-05-25 2:22PM EDT | 46.00 | 0.30 | 0.29 | 0.32 | -0.53 | -63.86% | 363 | 2,411 | 21.78% |
| BP180615C00046500 | 2018-05-25 11:56PM EDT | 46.50 | 0.21 | 0.20 | 0.22 | 0.00 | - | 43 | 731 | 21.78% |
| BP180615C00047000 | 2018-05-25 3:36PM EDT | 47.00 | 0.15 | 0.13 | 0.15 | -0.26 | -63.41% | 3,353 | 11,340 | 21.88% |
| BP180615C00047500 | 2018-05-25 11:56PM EDT | 47.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 267 | 139 | 21.97% |
| BP180615C00048000 | 2018-05-25 3:33PM EDT | 48.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 136 | 3,999 | 22.46% |
| BP180615C00048500 | 2018-05-25 11:56PM EDT | 48.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 685 | 23.05% |
| BP180615C00049000 | 2018-05-25 12:25PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 59 | 13,874 | 24.02% |
| BP180615C00049500 | 2018-05-25 11:56PM EDT | 49.50 | 0.28 | 0.00 | 0.04 | 0.00 | - | 445 | 414 | 25.98% |
| BP180615C00050000 | 2018-05-25 10:45AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 24 | 1,203 | 27.93% |
| BP180615C00050500 | 2018-05-25 11:56PM EDT | 50.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 29.69% |
| BP180615C00051500 | 2018-05-25 11:56PM EDT | 51.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 33.40% |
| BP180615C00052000 | 2018-05-25 11:56PM EDT | 52.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 35.16% |
| BP180615C00052500 | 2018-05-23 10:42AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 108 | 33.20% |
| BP180615C00053000 | 2018-05-25 11:56PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 34.77% |
| BP180615C00055000 | 2018-04-27 12:58PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 43.36% |
PutsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP180615P00022000 | 2017-10-20 1:20PM EDT | 22.00 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 6 | 404 | 142.19% |
| BP180615P00023000 | 2017-10-06 10:27AM EDT | 23.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 302 | 87 | 140.63% |
| BP180615P00025000 | 2018-03-14 1:27PM EDT | 25.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 55 | 250 | 108.59% |
| BP180615P00026000 | 2018-03-06 7:31PM EDT | 26.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 69 | 69 | 110.16% |
| BP180615P00027000 | 2018-03-05 12:02PM EDT | 27.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 69 | 89 | 106.64% |
| BP180615P00028000 | 2018-04-03 11:19AM EDT | 28.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 11 | 188 | 98.44% |
| BP180615P00029000 | 2017-12-15 12:18PM EDT | 29.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 1 | 25 | 94.14% |
| BP180615P00030000 | 2018-04-18 10:54AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 2,452 | 73.44% |
| BP180615P00031000 | 2018-04-18 9:31AM EDT | 31.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 233 | 69.53% |
| BP180615P00032000 | 2018-05-09 11:03AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 345 | 58.59% |
| BP180615P00033000 | 2018-03-26 2:24PM EDT | 33.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 9 | 303 | 85.45% |
| BP180615P00034000 | 2018-05-23 12:34PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 511 | 50.78% |
| BP180615P00035000 | 2018-05-21 1:02PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,620 | 45.70% |
| BP180615P00036000 | 2018-05-08 9:52AM EDT | 36.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 1,417 | 45.31% |
| BP180615P00037000 | 2018-05-25 3:02PM EDT | 37.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 188 | 1,875 | 40.23% |
| BP180615P00038000 | 2018-05-25 3:33PM EDT | 38.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 506 | 1,875 | 36.72% |
| BP180615P00039000 | 2018-05-25 2:09PM EDT | 39.00 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 1,888 | 1,876 | 32.62% |
| BP180615P00040000 | 2018-05-25 11:07AM EDT | 40.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 1,217 | 1,482 | 29.79% |
| BP180615P00040500 | 2018-05-25 11:56PM EDT | 40.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 130 | 0 | 28.32% |
| BP180615P00041000 | 2018-05-25 3:33PM EDT | 41.00 | 0.14 | 0.11 | 0.14 | +0.06 | +75.00% | 230 | 1,277 | 27.05% |
| BP180615P00041500 | 2018-05-25 11:56PM EDT | 41.50 | 0.20 | 0.15 | 0.18 | 0.00 | - | 25 | 138 | 25.88% |
| BP180615P00042000 | 2018-05-25 3:59PM EDT | 42.00 | 0.22 | 0.21 | 0.23 | +0.11 | +100.00% | 113 | 2,177 | 24.61% |
| BP180615P00042500 | 2018-05-25 11:56PM EDT | 42.50 | 0.33 | 0.29 | 0.31 | 0.00 | - | 79 | 38 | 23.83% |
| BP180615P00043000 | 2018-05-25 3:12PM EDT | 43.00 | 0.45 | 0.39 | 0.42 | +0.30 | +200.00% | 50 | 2,255 | 23.19% |
| BP180615P00043500 | 2018-05-25 11:56PM EDT | 43.50 | 0.58 | 0.53 | 0.56 | 0.00 | - | 13 | 89 | 22.51% |
| BP180615P00044000 | 2018-05-25 3:42PM EDT | 44.00 | 0.75 | 0.72 | 0.73 | +0.42 | +127.27% | 231 | 974 | 21.68% |
| BP180615P00044500 | 2018-05-25 11:56PM EDT | 44.50 | 0.99 | 0.94 | 0.96 | 0.00 | - | 73 | 172 | 21.29% |
| BP180615P00045000 | 2018-05-25 3:26PM EDT | 45.00 | 1.27 | 1.21 | 1.23 | +0.72 | +130.91% | 784 | 11,077 | 20.75% |
| BP180615P00045500 | 2018-05-25 11:56PM EDT | 45.50 | 1.66 | 1.53 | 1.56 | 0.00 | - | 2 | 281 | 20.66% |
| BP180615P00046000 | 2018-05-25 1:45PM EDT | 46.00 | 1.95 | 1.90 | 1.93 | +1.00 | +105.26% | 80 | 6,991 | 20.56% |
| BP180615P00046500 | 2018-05-25 11:56PM EDT | 46.50 | 2.32 | 2.30 | 2.33 | 0.00 | - | 115 | 53 | 20.26% |
| BP180615P00047000 | 2018-05-25 3:31PM EDT | 47.00 | 2.78 | 2.74 | 2.78 | +1.20 | +75.95% | 15 | 1,911 | 21.00% |
| BP180615P00047500 | 2018-05-25 11:56PM EDT | 47.50 | 3.19 | 3.15 | 3.25 | 0.00 | - | 30 | 159 | 21.97% |
| BP180615P00048000 | 2018-05-25 10:21AM EDT | 48.00 | 3.60 | 3.60 | 3.75 | +2.51 | +230.28% | 3 | 1,749 | 24.41% |
| BP180615P00048500 | 2018-05-25 11:56PM EDT | 48.50 | 2.68 | 4.10 | 4.20 | 0.00 | - | 61 | 82 | 23.05% |
| BP180615P00049000 | 2018-05-22 2:59PM EDT | 49.00 | 2.05 | 4.60 | 4.70 | 0.00 | - | 32 | 480 | 25.00% |
| BP180615P00049500 | 2018-05-25 11:56PM EDT | 49.50 | 2.47 | 5.05 | 5.20 | 0.00 | - | 6 | 6 | 27.15% |
| BP180615P00050000 | 2018-05-24 10:55AM EDT | 50.00 | 4.55 | 5.60 | 5.70 | 0.00 | - | 60 | 209 | 29.10% |
| BP180615P00050500 | 2018-05-25 11:56PM EDT | 50.50 | 4.85 | 6.10 | 6.20 | 0.00 | - | 524 | 524 | 31.06% |
| BP180615P00052500 | 2018-04-27 12:59PM EDT | 52.50 | 8.30 | 8.55 | 8.65 | 0.00 | - | 68 | 68 | 63.18% |
