BP - BP p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719C000420002019-07-18 3:28PM EDT2019-07-190.010.000.010.00-61050.00%
BP190726C000420002019-07-18 1:58PM EDT2019-07-260.010.000.01-0.02-66.67%15023.83%
BP190802C000420002019-07-18 1:01PM EDT2019-08-020.030.010.04-0.01-25.00%8022.66%
BP190809C000420002019-07-18 10:46AM EDT2019-08-090.060.020.05-0.09-60.00%13019.83%
BP190816C000420002019-07-18 2:51PM EDT2019-08-160.050.040.07-0.03-37.50%162018.75%
BP190823C000420002019-07-18 11:16AM EDT2019-08-230.060.040.07-0.04-40.00%34016.90%
BP190830C000420002019-07-18 10:35AM EDT2019-08-300.090.000.00-0.07-43.75%-06.25%
BP190920C000420002019-07-18 3:54PM EDT2019-09-200.130.120.14-0.09-40.91%206015.24%
BP191018C000420002019-07-18 3:50PM EDT2019-10-180.240.230.27-0.11-31.43%373015.63%
BP191220C000420002019-07-18 2:12PM EDT2019-12-200.510.510.55-0.13-20.31%20015.92%
BP200117C000420002019-07-18 3:57PM EDT2020-01-170.640.610.65-0.12-15.79%46015.80%
BP200619C000420002019-07-18 1:50PM EDT2020-06-191.171.141.22-0.14-10.69%39016.04%
BP210115C000420002019-07-18 2:40PM EDT2021-01-151.751.701.80-0.14-7.41%61015.86%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BP190719P000420002019-07-18 11:34AM EDT2019-07-193.203.103.25+0.45+16.36%9053.91%
BP190726P000420002019-07-18 9:43AM EDT2019-07-262.883.103.25+0.33+12.94%1036.33%
BP190802P000420002019-07-16 2:34PM EDT2019-08-021.862.963.450.00-41038.67%
BP190809P000420002019-07-18 11:33AM EDT2019-08-093.773.304.15+2.53+204.03%1054.98%
BP190816P000420002019-07-18 3:59PM EDT2019-08-163.903.703.95+0.55+16.42%1042.92%
BP190830P000420002019-07-11 12:47PM EDT2019-08-301.743.603.950.00--035.45%
BP190920P000420002019-07-16 3:34PM EDT2019-09-203.073.753.900.00-4028.27%
BP191018P000420002019-07-18 10:40AM EDT2019-10-183.853.803.90+0.30+8.45%10023.63%
BP191220P000420002019-07-16 11:20AM EDT2019-12-203.244.454.550.00-1025.46%
BP200117P000420002019-07-18 3:23PM EDT2020-01-174.554.654.70+0.25+5.81%7024.90%
BP200619P000420002019-07-15 3:50PM EDT2020-06-194.625.856.000.00-3027.39%
BP210115P000420002019-07-17 2:35PM EDT2021-01-156.657.007.300.00-17028.41%