BPL - Buckeye Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPL200117C000180002019-06-09 11:13PM EST18.0014.7621.7024.700.00-10245.12%
BPL200117C000230002019-06-09 11:13PM EST23.008.4017.0019.400.00-30169.24%
BPL200117C000250002019-06-07 10:05AM EST25.0016.7415.2017.900.00-2087.89%
BPL200117C000280002019-08-08 2:57PM EST28.0013.5712.4014.100.00-820109.77%
BPL200117C000300002019-05-22 12:14PM EST30.0011.009.5013.300.00-30139.31%
BPL200117C000330002019-09-05 9:54AM EST33.008.208.008.900.00-101065.33%
BPL200117C000340002019-06-07 10:05AM EST34.007.746.109.000.00-52095.07%
BPL200117C000350002019-08-08 2:57PM EST35.006.585.607.100.00-211059.96%
BPL200117C000360002019-06-07 10:05AM EST36.005.204.207.200.00-37083.74%
BPL200117C000370002019-08-08 2:57PM EST37.004.583.705.300.00-16052.20%
BPL200117C000390002019-08-08 2:35PM EST39.002.571.303.500.00-281242.29%
BPL200117C000400002019-09-26 9:02AM EST40.001.320.401.550.00-12010.79%
BPL200117C000410002019-10-21 8:32AM EST41.000.050.000.000.00-200.00%
BPL200117C000420002019-10-03 12:23PM EST42.000.050.000.000.00-31,2641.56%
BPL200117C000430002019-09-27 11:20AM EST43.000.050.000.100.00-506011.13%
BPL200117C000450002019-06-07 10:05AM EST45.000.050.000.500.00-35533.20%
BPL200117C000470002019-06-07 10:05AM EST47.000.45-1.100.00--1058.94%
BPL200117C000500002019-10-25 8:55AM EST50.000.050.000.000.00-40012.50%
BPL200117C000550002019-06-07 10:05AM EST55.000.090.001.000.00-14473.49%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPL200117P000180002019-06-26 9:16AM EST18.000.150.000.750.00-00179.10%
BPL200117P000200002019-05-29 2:55PM EST20.000.050.000.050.00-236101.56%
BPL200117P000230002019-06-27 1:32PM EST23.000.050.000.000.00-35050.00%
BPL200117P000250002019-06-04 8:41AM EST25.000.200.000.150.00-329285.16%
BPL200117P000280002019-10-30 1:52PM EST28.000.150.000.000.00-2025.00%
BPL200117P000300002019-05-29 2:56PM EST30.000.150.000.200.00-610860.94%
BPL200117P000310002019-07-09 2:26PM EST31.000.100.001.150.00--184.77%
BPL200117P000320002019-06-27 1:44PM EST32.000.100.000.750.00--068.65%
BPL200117P000330002019-07-01 8:30AM EST33.000.300.000.000.00-15025.00%
BPL200117P000340002019-06-07 10:05AM EST34.000.250.100.550.00--1653.91%
BPL200117P000350002019-06-10 12:50PM EST35.000.250.002.300.00-154775.88%
BPL200117P000360002019-08-04 11:05PM EST36.000.050.000.650.00--153.52%
BPL200117P000370002019-06-07 10:05AM EST37.000.200.000.500.00-361642.19%
BPL200117P000380002019-06-07 10:05AM EST38.000.160.000.600.00-595938.53%
BPL200117P000390002019-06-07 10:05AM EST39.000.500.000.850.00-101037.79%
BPL200117P000400002019-10-10 10:48AM EST40.000.300.000.000.00-23133.13%
BPL200117P000410002019-10-04 2:04PM EST41.000.050.100.000.00-3355411.56%
BPL200117P000420002019-07-15 8:30AM EST42.001.800.602.400.00-10042.38%
BPL200117P000430002019-06-07 10:35AM EST43.002.751.104.300.00--1068.75%
BPL200117P000450002019-06-04 8:30AM EST45.005.603.206.800.00-76655.86%
BPL200117P000500002019-09-23 12:23PM EST50.009.508.208.900.00-3050.49%
BPL200117P000550002019-06-28 11:27AM EST55.0014.9512.3016.400.00-20084.57%