BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190823C000340002019-07-29 10:14AM EDT34.004.902.302.380.00-1040.23%
BP190823C000350002019-08-16 10:53AM EDT35.001.251.321.41+0.05+4.17%37029.30%
BP190823C000360002019-08-16 3:25PM EDT36.000.560.570.610.00-21633224.32%
BP190823C000370002019-08-16 3:51PM EDT37.000.140.130.150.00-26847621.88%
BP190823C000380002019-08-16 1:35PM EDT38.000.010.010.03-0.03-75.00%1071,04923.44%
BP190823C000390002019-08-13 1:37PM EDT39.000.040.000.030.00-29933.20%
BP190823C000400002019-08-16 12:07PM EDT40.000.010.000.02-0.01-50.00%429439.45%
BP190823C000410002019-08-14 9:50AM EDT41.000.020.000.020.00-128747.66%
BP190823C000420002019-08-14 2:50PM EDT42.000.010.000.020.00-21,82950.00%
BP190823C000430002019-07-31 10:02AM EDT43.000.020.000.020.00-201257.03%
BP190823C000440002019-07-15 3:56PM EDT44.000.050.000.020.00-30064.06%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190823P000330002019-08-09 11:14AM EDT33.000.040.030.070.00-10014050.39%
BP190823P000340002019-08-08 3:44PM EDT34.000.060.030.050.00--134.77%
BP190823P000350002019-08-16 3:22PM EDT35.000.100.080.10-0.09-47.37%128927.54%
BP190823P000360002019-08-16 2:12PM EDT36.000.320.290.31-0.30-48.39%6827823.83%
BP190823P000370002019-08-16 3:30PM EDT37.000.880.810.86-0.29-24.79%3523321.88%
BP190823P000380002019-08-15 3:09PM EDT38.002.071.681.760.00-527726.37%
BP190823P000390002019-08-08 3:56PM EDT39.001.862.682.750.00-1316835.16%
BP190823P000400002019-08-16 10:53AM EDT40.003.893.653.75+1.09+38.93%1544.53%
BP190823P000410002019-07-22 3:57PM EDT41.002.314.654.750.00-9853.52%
BP190823P000430002019-08-16 10:17AM EDT43.006.956.656.80+3.10+80.52%5560.16%