BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190920C000400002019-09-17 12:46PM EDT2019-09-200.070.060.08-0.17-70.83%1,0735,40225.78%
BP190927C000400002019-09-17 12:44PM EDT2019-09-270.180.180.19-0.21-53.85%19637821.49%
BP191004C000400002019-09-17 12:02PM EDT2019-10-040.310.280.30-0.23-42.59%16546520.75%
BP191011C000400002019-09-17 9:32AM EDT2019-10-110.450.370.40-0.22-32.84%411520.46%
BP191018C000400002019-09-17 12:16PM EDT2019-10-180.510.470.50-0.25-32.89%6837,08520.51%
BP191025C000400002019-09-17 11:49AM EDT2019-10-250.590.550.57-0.26-30.59%4819520.07%
BP191101C000400002019-09-17 10:40AM EDT2019-11-010.700.730.76-0.32-31.37%1113322.17%
BP191115C000400002019-09-17 12:25PM EDT2019-11-150.810.780.81-0.26-24.30%1,2891,22220.26%
BP191220C000400002019-09-17 11:11AM EDT2019-12-200.960.950.99-0.27-21.95%952,54318.46%
BP200117C000400002019-09-17 12:34PM EDT2020-01-171.121.101.12-0.27-19.42%2498,26517.70%
BP200417C000400002019-09-17 12:38PM EDT2020-04-171.531.481.58-0.32-17.30%6560617.36%
BP200619C000400002019-09-17 11:04AM EDT2020-06-191.691.701.81-0.31-15.50%21,67916.97%
BP210115C000400002019-09-17 11:33AM EDT2021-01-152.402.242.55-0.15-5.88%383,74116.93%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190920P000400002019-09-17 12:45PM EDT2019-09-201.231.191.23+0.35+39.77%1771,05729.10%
BP190927P000400002019-09-11 11:31AM EDT2019-09-271.851.291.340.00-1123.15%
BP191018P000400002019-09-17 10:39AM EDT2019-10-181.541.561.60+0.19+14.07%301,25220.17%
BP191115P000400002019-09-17 10:36AM EDT2019-11-152.342.272.32+0.29+14.15%3422526.76%
BP191220P000400002019-09-16 1:57PM EDT2019-12-202.582.432.54+0.34+15.18%51,80224.07%
BP200117P000400002019-09-17 12:15PM EDT2020-01-172.582.602.65+0.27+11.69%8811,12822.41%
BP200417P000400002019-09-16 9:31AM EDT2020-04-172.743.353.500.00-2424.20%
BP200619P000400002019-09-11 10:52AM EDT2020-06-194.293.954.150.00-152,12826.07%
BP210115P000400002019-09-17 11:39AM EDT2021-01-155.435.255.55+0.26+5.03%21,80227.49%