| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190830C00032000 | 2019-08-19 12:14AM EDT | 32.00 | 3.95 | 4.10 | 4.45 | 0.00 | - | - | 2 | 60.94% |
| BP190830C00033000 | 2019-08-19 12:14AM EDT | 33.00 | 3.51 | 3.15 | 3.40 | 0.00 | - | - | 90 | 64.84% |
| BP190830C00034000 | 2019-08-13 2:08PM EDT | 34.00 | 3.30 | 2.18 | 2.48 | 0.00 | - | 1 | 300 | 56.45% |
| BP190830C00035000 | 2019-08-23 3:57PM EDT | 35.00 | 1.30 | 1.30 | 1.37 | -0.03 | -2.26% | 1 | 16 | 31.45% |
| BP190830C00036000 | 2019-08-23 2:56PM EDT | 36.00 | 0.61 | 0.52 | 0.61 | -0.25 | -29.07% | 130 | 3,360 | 26.95% |
| BP190830C00036500 | 2019-08-23 3:59PM EDT | 36.50 | 0.28 | 0.29 | 0.31 | -0.14 | -33.33% | 487 | 608 | 23.63% |
| BP190830C00037000 | 2019-08-23 3:51PM EDT | 37.00 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 306 | 8,702 | 23.24% |
| BP190830C00037500 | 2019-08-23 3:28PM EDT | 37.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 20 | 1,443 | 22.66% |
| BP190830C00038000 | 2019-08-23 3:39PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 744 | 24.22% |
| BP190830C00039000 | 2019-08-20 1:04PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 569 | 33.99% |
| BP190830C00040000 | 2019-08-22 12:00PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 40.23% |
| BP190830C00041000 | 2019-08-05 3:56PM EDT | 41.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,634 | 51.56% |
| BP190830C00042000 | 2019-08-20 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 86 | 289 | 59.77% |
| BP190830C00043000 | 2019-08-01 10:48AM EDT | 43.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 633 | 67.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190830P00032000 | 2019-08-05 3:48PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| BP190830P00033000 | 2019-08-12 12:06AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| BP190830P00033500 | 2019-08-19 12:14AM EDT | 33.50 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 7 | 41.60% |
| BP190830P00034000 | 2019-08-23 1:14PM EDT | 34.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 10 | 18 | 38.09% |
| BP190830P00034500 | 2019-08-21 12:39PM EDT | 34.50 | 0.04 | 0.06 | 0.10 | 0.00 | - | 20 | 51 | 33.59% |
| BP190830P00035000 | 2019-08-23 3:54PM EDT | 35.00 | 0.13 | 0.10 | 0.14 | +0.08 | +160.00% | 587 | 529 | 29.88% |
| BP190830P00035500 | 2019-08-23 3:55PM EDT | 35.50 | 0.22 | 0.18 | 0.22 | +0.12 | +120.00% | 31 | 15 | 27.05% |
| BP190830P00036000 | 2019-08-23 3:55PM EDT | 36.00 | 0.37 | 0.33 | 0.37 | +0.19 | +105.56% | 97 | 354 | 25.29% |
| BP190830P00037000 | 2019-08-23 3:44PM EDT | 37.00 | 0.86 | 0.86 | 0.99 | +0.22 | +34.38% | 71 | 173 | 26.66% |
| BP190830P00038000 | 2019-08-23 3:39PM EDT | 38.00 | 1.75 | 1.78 | 1.90 | +0.39 | +28.68% | 95 | 253 | 33.99% |
| BP190830P00039000 | 2019-08-20 2:12PM EDT | 39.00 | 2.46 | 2.78 | 2.95 | 0.00 | - | 7 | 3 | 51.37% |
| BP190830P00040000 | 2019-08-23 3:37PM EDT | 40.00 | 3.70 | 3.70 | 3.95 | +0.60 | +19.35% | 1 | 0 | 62.89% |
| BP190830P00041000 | 2019-08-08 1:50PM EDT | 41.00 | 3.96 | 4.70 | 4.95 | 0.00 | - | 21 | 0 | 53.13% |
| BP190830P00042000 | 2019-07-11 12:47PM EDT | 42.00 | 1.74 | 5.10 | 5.30 | 0.00 | - | - | 0 | 0.00% |
| BP190830P00045000 | 2019-07-29 12:06PM EDT | 45.00 | 6.70 | 8.70 | 8.95 | 0.00 | - | - | 0 | 83.98% |