BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191213C000335002019-11-18 2:05PM EST33.505.553.553.700.00-1154.69%
BP191213C000355002019-11-25 3:40PM EST35.501.431.621.690.00-101028.91%
BP191213C000360002019-12-06 1:19PM EST36.001.251.151.20+0.44+54.32%303323.05%
BP191213C000365002019-12-06 2:11PM EST36.500.770.730.76+0.29+60.42%847119.53%
BP191213C000370002019-12-06 3:23PM EST37.000.410.380.41+0.18+78.26%21522417.77%
BP191213C000375002019-12-06 3:49PM EST37.500.180.160.18+0.08+80.00%9291,17816.80%
BP191213C000380002019-12-06 3:55PM EST38.000.060.050.06+0.01+20.00%33233716.21%
BP191213C000385002019-12-06 1:48PM EST38.500.010.010.03-0.02-66.67%3931118.36%
BP191213C000390002019-12-04 12:17PM EST39.000.030.000.000.00-1221612.50%
BP191213C000395002019-12-05 3:21PM EST39.500.030.010.020.00-560425.39%
BP191213C000400002019-12-05 3:21PM EST40.000.010.000.020.00-542329.69%
BP191213C000405002019-12-05 9:30AM EST40.500.010.000.020.00-314733.59%
BP191213C000410002019-11-29 11:37AM EST41.000.010.000.000.00-512925.00%
BP191213C000415002019-11-22 9:30AM EST41.500.080.000.000.00-81225.00%
BP191213C000420002019-11-11 9:32AM EST42.000.150.000.030.00-10010247.66%
BP191213C000450002019-11-04 11:27AM EST45.000.030.000.020.00-2259.38%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP191213P000320002019-11-12 9:31AM EST32.000.060.000.000.00-4425.00%
BP191213P000345002019-12-05 10:27AM EST34.500.040.000.060.00-2436.33%
BP191213P000350002019-12-06 10:16AM EST35.000.020.000.05-0.04-66.67%758529.30%
BP191213P000355002019-12-06 10:20AM EST35.500.020.000.03-0.07-77.78%62820.90%
BP191213P000360002019-12-06 3:47PM EST36.000.050.040.05-0.12-70.59%3524117.77%
BP191213P000365002019-12-06 3:55PM EST36.500.110.120.13-0.24-68.57%22618217.19%
BP191213P000370002019-12-06 3:58PM EST37.000.280.270.29-0.23-45.10%14923916.31%
BP191213P000375002019-12-06 10:23AM EST37.500.430.540.57-0.38-46.91%821515.72%
BP191213P000380002019-12-06 12:53PM EST38.000.880.930.96-0.54-38.03%485715.24%
BP191213P000385002019-12-03 11:19AM EST38.501.801.371.440.00-254118.36%
BP191213P000390002019-12-05 9:30AM EST39.001.981.841.940.00-47623.05%
BP191213P000395002019-11-20 10:17AM EST39.501.472.322.430.00-2025.39%
BP191213P000400002019-12-04 1:16PM EST40.002.832.842.920.00-1126.56%
BP191213P000415002019-11-20 10:25AM EST41.503.294.304.450.00--046.09%