BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190830C000320002019-08-19 12:14AM EDT32.003.954.104.450.00--260.94%
BP190830C000330002019-08-19 12:14AM EDT33.003.513.153.400.00--9064.84%
BP190830C000340002019-08-13 2:08PM EDT34.003.302.182.480.00-130056.45%
BP190830C000350002019-08-23 3:57PM EDT35.001.301.301.37-0.03-2.26%11631.45%
BP190830C000360002019-08-23 2:56PM EDT36.000.610.520.61-0.25-29.07%1303,36026.95%
BP190830C000365002019-08-23 3:59PM EDT36.500.280.290.31-0.14-33.33%48760823.63%
BP190830C000370002019-08-23 3:51PM EDT37.000.130.120.15-0.07-35.00%3068,70223.24%
BP190830C000375002019-08-23 3:28PM EDT37.500.050.040.06-0.03-37.50%201,44322.66%
BP190830C000380002019-08-23 3:39PM EDT38.000.020.000.03-0.01-33.33%674424.22%
BP190830C000390002019-08-20 1:04PM EDT39.000.010.000.030.00-2556933.99%
BP190830C000400002019-08-22 12:00PM EDT40.000.010.000.020.00-152340.23%
BP190830C000410002019-08-05 3:56PM EDT41.000.020.000.060.00-11,63451.56%
BP190830C000420002019-08-20 3:34PM EDT42.000.010.000.060.00-8628959.77%
BP190830C000430002019-08-01 10:48AM EDT43.000.020.000.060.00-2263367.19%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190830P000320002019-08-05 3:48PM EDT32.000.080.000.000.00--1225.00%
BP190830P000330002019-08-12 12:06AM EDT33.000.060.000.000.00-12125.00%
BP190830P000335002019-08-19 12:14AM EDT33.500.100.010.060.00--741.60%
BP190830P000340002019-08-23 1:14PM EDT34.000.040.030.08+0.01+33.33%101838.09%
BP190830P000345002019-08-21 12:39PM EDT34.500.040.060.100.00-205133.59%
BP190830P000350002019-08-23 3:54PM EDT35.000.130.100.14+0.08+160.00%58752929.88%
BP190830P000355002019-08-23 3:55PM EDT35.500.220.180.22+0.12+120.00%311527.05%
BP190830P000360002019-08-23 3:55PM EDT36.000.370.330.37+0.19+105.56%9735425.29%
BP190830P000370002019-08-23 3:44PM EDT37.000.860.860.99+0.22+34.38%7117326.66%
BP190830P000380002019-08-23 3:39PM EDT38.001.751.781.90+0.39+28.68%9525333.99%
BP190830P000390002019-08-20 2:12PM EDT39.002.462.782.950.00-7351.37%
BP190830P000400002019-08-23 3:37PM EDT40.003.703.703.95+0.60+19.35%1062.89%
BP190830P000410002019-08-08 1:50PM EDT41.003.964.704.950.00-21053.13%
BP190830P000420002019-07-11 12:47PM EDT42.001.745.105.300.00--00.00%
BP190830P000450002019-07-29 12:06PM EDT45.006.708.708.950.00--083.98%