BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719C000350002019-07-10 10:17AM EDT2019-07-196.154.204.300.00-65964.84%
BP190726C000350002019-07-17 2:26PM EDT2019-07-264.504.254.35+4.50---44.73%
BP190816C000350002019-06-28 9:31AM EDT2019-08-166.924.254.450.00-2331.54%
BP190920C000350002019-07-17 10:05AM EDT2019-09-204.804.304.40-2.60-35.14%183419.73%
BP191018C000350002019-07-17 9:32AM EDT2019-10-184.854.404.45-0.45-8.49%1821818.07%
BP191220C000350002019-07-17 11:49AM EDT2019-12-204.854.504.65-2.25-31.69%11,46117.80%
BP200117C000350002019-07-17 2:26PM EDT2020-01-174.754.554.70-0.64-11.87%81,08617.16%
BP200619C000350002019-07-16 12:45PM EDT2020-06-195.854.905.050.00-914716.16%
BP210115C000350002019-07-17 3:41PM EDT2021-01-155.255.205.40-0.95-15.32%1147515.13%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719P000350002019-07-02 9:30AM EDT2019-07-190.010.000.020.00-1177057.81%
BP190816P000350002019-07-17 3:49PM EDT2019-08-160.110.090.11+0.04+57.14%221928.13%
BP190920P000350002019-07-17 2:10PM EDT2019-09-200.210.240.25+0.11+110.00%30724.17%
BP191018P000350002019-07-16 1:23PM EDT2019-10-180.220.360.390.00-72,62423.49%
BP191220P000350002019-07-17 10:30AM EDT2019-12-200.700.790.87+0.15+27.27%4338825.12%
BP200117P000350002019-07-17 12:05PM EDT2020-01-170.820.900.98+0.15+22.39%74,19424.46%
BP200619P000350002019-07-17 3:16PM EDT2020-06-191.921.912.00+0.36+23.08%1766826.43%
BP210115P000350002019-07-17 3:38PM EDT2021-01-153.053.003.15+0.40+15.09%681,87227.70%