BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP200131C000300002020-01-08 12:12PM EST30.008.747.958.250.00--0117.19%
BP200131C000320002019-12-26 12:12PM EST32.006.206.056.200.00-5081.25%
BP200131C000340002020-01-22 3:14PM EST34.003.854.004.200.00-4057.81%
BP200131C000350002020-01-22 2:10PM EST35.002.773.003.200.00---46.09%
BP200131C000355002019-12-31 1:21PM EST35.502.282.582.700.00-4039.84%
BP200131C000360002020-01-10 11:44AM EST36.002.942.062.210.00-20035.16%
BP200131C000365002020-01-23 10:47AM EST36.501.431.601.690.00--026.56%
BP200131C000370002020-01-22 11:41AM EST37.000.981.181.210.00-10022.27%
BP200131C000375002020-01-24 9:38AM EST37.500.680.770.78+0.01+1.49%18019.92%
BP200131C000380002020-01-23 3:56PM EST38.000.450.400.420.00-195018.07%
BP200131C000385002020-01-23 3:57PM EST38.500.150.170.19-0.06-28.57%2017.58%
BP200131C000390002020-01-23 3:19PM EST39.000.060.050.070.00-1017.38%
BP200131C000395002020-01-23 1:33PM EST39.500.030.010.030.00-28018.75%
BP200131C000400002020-01-22 10:27AM EST40.000.020.010.030.00-151023.83%
BP200131C000405002020-01-17 3:59PM EST40.500.030.000.040.00-33030.47%
BP200131C000410002020-01-22 2:45PM EST41.000.030.000.030.00-30033.20%
BP200131C000415002020-01-21 12:30PM EST41.500.010.000.030.00-2037.50%
BP200131C000420002020-01-08 2:30PM EST42.000.030.000.030.00--041.80%
BP200131C000425002020-01-06 1:33PM EST42.500.080.000.040.00-1048.44%
BP200131C000430002020-01-17 1:29PM EST43.000.010.000.030.00--050.00%
BP200131C000440002020-01-06 3:35PM EST44.000.040.000.030.00-12051.56%
BP200131C000455002020-01-06 12:08AM EST45.500.030.000.030.00--061.72%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP200131P000290002019-12-30 9:38AM EST29.000.030.000.030.00-10093.75%
BP200131P000335002019-12-23 11:27AM EST33.500.080.000.030.00--053.91%
BP200131P000340002020-01-14 11:18AM EST34.000.020.000.040.00-1051.56%
BP200131P000345002019-12-30 11:23AM EST34.500.060.000.050.00--048.05%
BP200131P000350002020-01-21 3:31PM EST35.000.010.000.050.00-4042.58%
BP200131P000355002020-01-14 10:29AM EST35.500.050.000.070.00-2039.84%
BP200131P000360002020-01-21 2:05PM EST36.000.020.010.080.00-10035.16%
BP200131P000365002020-01-23 3:58PM EST36.500.020.020.040.00-30023.83%
BP200131P000370002020-01-23 3:04PM EST37.000.070.090.060.00-31020.31%
BP200131P000375002020-01-24 9:48AM EST37.500.130.100.12-0.04-23.53%2017.97%
BP200131P000380002020-01-23 3:49PM EST38.000.250.240.270.00-129016.99%
BP200131P000385002020-01-23 2:21PM EST38.500.540.510.530.00-85015.82%
BP200131P000390002020-01-23 2:45PM EST39.000.880.900.940.00-23017.38%
BP200131P000395002020-01-14 9:49AM EST39.500.971.341.460.00--025.39%
BP200131P000400002020-01-21 12:02PM EST40.001.611.841.950.00-24030.27%
BP200131P000405002020-01-13 10:44AM EST40.501.892.342.470.00--038.09%
BP200131P000410002020-01-17 1:29PM EST41.002.192.812.960.00-1042.38%