BP - BP p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719C000400002019-07-17 2:52PM EDT2019-07-190.040.020.05-0.40-90.91%1,5752,16519.92%
BP190726C000400002019-07-17 2:59PM EDT2019-07-260.150.140.15-0.45-75.00%4639916.60%
BP190802C000400002019-07-17 2:01PM EDT2019-08-020.450.360.38-0.45-50.00%97620.66%
BP190809C000400002019-07-17 2:20PM EDT2019-08-090.500.390.44-0.35-41.18%123818.99%
BP190816C000400002019-07-17 3:10PM EDT2019-08-160.460.450.47-0.44-48.89%70651117.43%
BP190823C000400002019-07-17 2:44PM EDT2019-08-230.510.480.510.00---16.58%
BP190830C000400002019-07-17 2:54PM EDT2019-08-300.550.540.55-0.56-50.45%57-16.02%
BP190920C000400002019-07-17 2:04PM EDT2019-09-200.770.670.69-0.34-30.63%8088515.41%
BP191018C000400002019-07-17 1:04PM EDT2019-10-181.000.890.92-0.50-33.33%25786615.89%
BP191220C000400002019-07-17 3:06PM EDT2019-12-201.281.261.32-0.44-25.58%3712316.25%
BP200117C000400002019-07-17 3:10PM EDT2020-01-171.401.391.40-0.44-23.91%2276,91815.69%
BP200619C000400002019-07-17 2:50PM EDT2020-06-192.082.012.11-0.43-17.13%2581216.31%
BP210115C000400002019-07-17 3:08PM EDT2021-01-152.612.602.69-0.39-13.00%1312,32915.83%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719P000400002019-07-17 1:53PM EDT2019-07-190.570.750.77+0.42+280.00%2664,9880.00%
BP190726P000400002019-07-17 2:20PM EDT2019-07-260.710.850.88+0.40+129.03%2322113.77%
BP190802P000400002019-07-17 3:06PM EDT2019-08-021.091.061.11+0.53+94.64%9053018.85%
BP190809P000400002019-07-17 12:21PM EDT2019-08-091.411.551.61+0.47+50.00%2429029.05%
BP190816P000400002019-07-17 2:52PM EDT2019-08-161.601.611.66+0.58+56.86%1161,21326.66%
BP190823P000400002019-07-17 10:15AM EDT2019-08-231.421.671.69+0.55+63.22%5021624.71%
BP190830P000400002019-07-17 2:20PM EDT2019-08-301.571.711.72+0.54+52.43%-023.24%
BP190920P000400002019-07-17 2:52PM EDT2019-09-201.841.861.89+0.53+40.46%11931721.80%
BP191018P000400002019-07-17 1:43PM EDT2019-10-181.892.032.06+0.36+23.53%2371120.44%
BP191220P000400002019-07-17 2:22PM EDT2019-12-202.652.802.90+0.59+28.64%161,48724.05%
BP200117P000400002019-07-17 2:23PM EDT2020-01-172.772.922.99+0.43+18.38%8711,38522.95%
BP200619P000400002019-07-17 2:22PM EDT2020-06-194.104.254.35+0.50+13.89%141,37425.99%
BP210115P000400002019-07-17 12:17PM EDT2021-01-155.305.505.70+0.35+7.07%511,65827.49%