BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:38.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190927C000380002019-09-20 12:42PM EDT2019-09-271.241.121.15+0.23+22.77%772,42123.93%
BP191004C000380002019-09-20 12:50PM EDT2019-10-041.371.181.29+0.20+17.09%1727622.75%
BP191011C000380002019-09-20 9:33AM EDT2019-10-111.361.331.41+0.18+15.25%211222.32%
BP191018C000380002019-09-20 3:58PM EDT2019-10-181.491.471.51+0.13+9.56%1512,38521.92%
BP191025C000380002019-09-20 3:23PM EDT2019-10-251.531.511.63+0.06+4.08%268922.34%
BP191101C000380002019-09-20 2:18PM EDT2019-11-011.801.671.83+0.05+2.86%22524.46%
BP191115C000380002019-09-20 1:36PM EDT2019-11-151.851.811.86+0.13+7.56%661,20621.70%
BP191220C000380002019-09-20 10:57AM EDT2019-12-202.131.982.04+0.17+8.67%1993819.48%
BP200117C000380002019-09-20 11:37AM EDT2020-01-172.192.092.18+0.11+5.29%1181,92318.68%
BP200417C000380002019-09-20 11:43AM EDT2020-04-172.562.492.55+0.08+3.23%4223317.31%
BP200619C000380002019-09-20 1:57PM EDT2020-06-192.702.672.78+0.06+2.27%391,98616.94%
BP210115C000380002019-09-20 11:12AM EDT2021-01-153.403.103.45+0.18+5.59%481,66716.59%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190927P000380002019-09-20 3:59PM EDT2019-09-270.090.080.11-0.06-40.00%3920420.61%
BP191004P000380002019-09-20 2:33PM EDT2019-10-040.210.200.24-0.04-16.00%24720.31%
BP191011P000380002019-09-20 2:27PM EDT2019-10-110.290.280.36-0.23-44.23%203620.46%
BP191018P000380002019-09-20 3:19PM EDT2019-10-180.400.380.39-0.07-14.89%5564,15018.56%
BP191025P000380002019-09-19 2:21PM EDT2019-10-250.580.450.500.00-462319.14%
BP191101P000380002019-09-19 11:16AM EDT2019-11-010.790.640.670.00-243921.02%
BP191115P000380002019-09-20 3:58PM EDT2019-11-151.000.991.01-0.07-6.54%2413024.15%
BP191220P000380002019-09-20 11:51AM EDT2019-12-201.221.261.28-0.15-10.95%1161,12122.58%
BP200117P000380002019-09-20 2:36PM EDT2020-01-171.461.411.43-0.08-5.19%4303,00921.51%
BP200417P000380002019-09-19 2:30PM EDT2020-04-172.272.132.180.00-116322.75%
BP200619P000380002019-09-20 11:22AM EDT2020-06-192.622.662.78-0.08-2.96%22,65824.54%
BP210115P000380002019-09-20 11:12AM EDT2021-01-154.003.954.20-0.19-4.53%311,55126.60%