BP - BP p.l.c.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP181026C00035000 | 2018-09-28 2:06PM EDT | 35.00 | 11.45 | 9.30 | 9.70 | 0.00 | +63.57% | 1 | 79 | 25.00% |
| BP181026C00036000 | 2018-09-07 11:52PM EDT | 36.00 | 6.05 | 8.35 | 8.65 | 0.00 | - | 193 | 191 | 0.00% |
| BP181026C00037000 | 2018-09-07 11:52PM EDT | 37.00 | 5.30 | 7.25 | 7.85 | 0.00 | - | 327 | 288 | 76.17% |
| BP181026C00039000 | 2018-10-05 11:53PM EDT | 39.00 | 8.00 | 5.30 | 5.85 | 0.00 | - | 21 | 21 | 58.98% |
| BP181026C00041000 | 2018-09-28 11:45PM EDT | 41.00 | 5.50 | 3.40 | 3.90 | 0.00 | - | 1 | 1 | 45.41% |
| BP181026C00042000 | 2018-10-05 9:58AM EDT | 42.00 | 4.50 | 2.40 | 3.20 | -0.40 | -8.89% | 20 | 323 | 51.47% |
| BP181026C00043000 | 2018-10-16 2:47PM EDT | 43.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP181026C00044000 | 2018-10-15 11:21AM EDT | 44.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BP181026C00045000 | 2018-10-16 1:27PM EDT | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| BP181026C00046000 | 2018-10-16 3:40PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BP181026C00047000 | 2018-10-16 3:39PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP181026C00048000 | 2018-10-16 12:39PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP181026C00049000 | 2018-10-09 9:53AM EDT | 49.00 | 0.06 | 0.00 | 0.05 | -0.10 | -166.67% | 1 | 105 | 33.20% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP181026P00040000 | 2018-10-03 1:06PM EDT | 40.00 | 0.01 | 0.07 | 0.09 | 0.00 | - | 3 | 80 | 44.53% |
| BP181026P00041000 | 2018-10-11 1:05PM EDT | 41.00 | 0.15 | 0.10 | 0.13 | +0.08 | +53.33% | 10 | 26 | 40.23% |
| BP181026P00042000 | 2018-10-16 3:41PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP181026P00043000 | 2018-10-16 12:51PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP181026P00044000 | 2018-10-16 3:45PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| BP181026P00045000 | 2018-10-16 3:16PM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP181026P00046000 | 2018-10-16 10:23AM EDT | 46.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP181026P00047000 | 2018-10-11 11:49AM EDT | 47.00 | 2.80 | 2.43 | 2.76 | +1.20 | +42.86% | 30 | 49 | 42.92% |
| BP181026P00048000 | 2018-10-11 10:41AM EDT | 48.00 | 3.55 | 3.35 | 4.35 | +2.19 | +61.69% | 9 | 19 | 56.25% |
