BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:39.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719C000390002019-07-15 3:39PM EDT2019-07-191.671.651.75-0.51-23.39%633331.25%
BP190726C000390002019-07-02 2:27PM EDT2019-07-263.001.711.810.00-51,80523.15%
BP190809C000390002019-07-11 10:23AM EDT2019-08-092.471.872.030.00--123.00%
BP190816C000390002019-07-15 3:39PM EDT2019-08-161.921.902.01-0.65-25.29%4614719.78%
BP190920C000390002019-07-15 3:45PM EDT2019-09-202.082.092.11-0.61-22.68%34615.53%
BP191018C000390002019-07-12 12:36PM EDT2019-10-182.762.252.280.00-218115.53%
BP191220C000390002019-07-11 10:58AM EDT2019-12-202.902.452.590.00-11,67815.36%
BP200117C000390002019-06-28 2:12PM EDT2020-01-173.752.632.730.00-5213615.48%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719P000390002019-07-15 3:48PM EDT2019-07-190.020.000.030.00-65,82026.56%
BP190726P000390002019-07-15 1:56PM EDT2019-07-260.040.050.06-0.03-42.86%201,92018.95%
BP190802P000390002019-07-15 3:45PM EDT2019-08-020.180.170.20+0.03+20.00%354921.68%
BP190809P000390002019-07-15 11:31AM EDT2019-08-090.300.350.40+0.05+20.00%1616324.81%
BP190816P000390002019-07-15 2:46PM EDT2019-08-160.420.420.45+0.10+31.25%2351423.24%
BP190823P000390002019-07-12 3:19PM EDT2019-08-230.360.480.510.00-32322.44%
BP190830P000390002019-07-15 2:03PM EDT2019-08-300.51--0.00---0.00%
BP190920P000390002019-07-15 3:57PM EDT2019-09-200.700.690.72+0.16+29.63%3614420.66%
BP191018P000390002019-07-15 3:44PM EDT2019-10-180.930.900.92+0.17+22.37%21,80020.09%
BP191220P000390002019-07-15 12:56PM EDT2019-12-201.481.531.58+0.10+7.25%41,06522.29%
BP200117P000390002019-07-15 10:09AM EDT2020-01-171.601.661.72+0.13+8.84%201,34121.83%