BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190920C000350002019-09-17 2:44PM EDT2019-09-203.583.553.650.00-1013162.50%
BP190927C000350002019-09-16 3:11PM EDT2019-09-274.473.603.700.00-4446.09%
BP191004C000350002019-09-16 2:14PM EDT2019-10-044.453.603.750.00-11438.28%
BP191018C000350002019-09-18 2:29PM EDT2019-10-183.803.703.90+0.05+1.33%143,03334.47%
BP191025C000350002019-09-09 11:12AM EDT2019-10-252.883.703.950.00-2232.76%
BP191101C000350002019-09-16 12:37PM EDT2019-11-014.50--0.00---0.00%
BP191115C000350002019-09-06 10:07AM EDT2019-11-152.993.904.000.00-116727.44%
BP191220C000350002019-09-16 10:43AM EDT2019-12-204.554.004.150.00-121,55324.56%
BP200117C000350002019-09-18 12:44PM EDT2020-01-174.084.104.20-0.74-15.35%41,13722.34%
BP200417C000350002019-09-06 10:03AM EDT2020-04-173.204.304.400.00-11419.17%
BP200619C000350002019-09-18 1:40PM EDT2020-06-194.584.404.50+0.28+6.51%1019117.80%
BP210115C000350002019-09-18 1:46PM EDT2021-01-154.904.704.90+0.17+3.59%61,58116.20%
BP220121C000350002019-09-16 12:55PM EDT2022-01-215.80--0.00---0.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190920P000350002019-09-18 12:24PM EDT2019-09-200.020.000.01+0.01+100.00%101,02256.25%
BP190927P000350002019-09-16 10:14AM EDT2019-09-270.080.000.070.00-712641.41%
BP191004P000350002019-09-17 11:50AM EDT2019-10-040.050.000.100.00-22333.79%
BP191011P000350002019-09-17 12:14PM EDT2019-10-110.080.040.080.00-31926.76%
BP191018P000350002019-09-18 1:53PM EDT2019-10-180.110.100.14-0.01-8.33%9236,24626.95%
BP191025P000350002019-09-18 2:04PM EDT2019-10-250.120.120.16-0.13-52.00%-1125.20%
BP191101P000350002019-09-17 1:46PM EDT2019-11-010.24--0.00---0.00%
BP191115P000350002019-09-18 11:12AM EDT2019-11-150.380.380.41-0.03-7.32%171,09527.49%
BP191220P000350002019-09-18 9:40AM EDT2019-12-200.580.560.60-0.01-1.69%541,12825.32%
BP200117P000350002019-09-18 9:41AM EDT2020-01-170.710.700.74-0.05-6.58%214,47124.37%
BP200417P000350002019-09-18 2:58PM EDT2020-04-171.281.221.29-0.01-0.78%276724.34%
BP200619P000350002019-09-17 9:56AM EDT2020-06-191.671.681.750.00-41,89525.45%
BP210115P000350002019-09-18 10:39AM EDT2021-01-152.952.493.00+0.15+5.36%302,14927.17%
BP220121P000350002019-09-17 11:24AM EDT2022-01-214.60--0.00---0.00%