BPL - Buckeye Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPL190816C000200002019-06-07 11:05AM EDT20.0021.7020.1023.300.00-80172.85%
BPL190816C000240002019-06-10 12:12AM EDT24.008.7616.2018.400.00-60181.93%
BPL190816C000250002019-06-07 11:05AM EDT25.0016.7415.1016.700.00-21126.56%
BPL190816C000270002019-06-07 11:05AM EDT27.0014.4913.1016.300.00-10110.35%
BPL190816C000280002019-06-07 11:05AM EDT28.0013.7412.4015.300.00-310112.70%
BPL190816C000290002019-06-07 11:05AM EDT29.0012.2011.2014.300.00-25098.63%
BPL190816C000300002019-06-07 11:05AM EDT30.0011.3210.2012.500.00-60127.05%
BPL190816C000310002019-06-07 11:05AM EDT31.0011.409.3012.300.00-182086.62%
BPL190816C000320002019-06-07 11:05AM EDT32.0010.708.4011.300.00-1,080081.84%
BPL190816C000330002019-06-07 11:05AM EDT33.009.307.2010.300.00-2,110069.73%
BPL190816C000340002019-06-07 11:05AM EDT34.007.746.208.900.00-364051.95%
BPL190816C000350002019-07-01 1:22PM EDT35.006.205.408.200.00-21458.11%
BPL190816C000360002019-06-07 11:05AM EDT36.005.604.307.500.00-3,260054.93%
BPL190816C000370002019-06-07 11:05AM EDT37.004.803.306.600.00-4,294095.85%
BPL190816C000380002019-06-07 11:05AM EDT38.004.502.255.600.00-3,217085.84%
BPL190816C000390002019-06-07 11:05AM EDT39.002.501.304.600.00-96075.68%
BPL190816C000400002019-05-23 11:13AM EDT40.001.200.001.400.00-379.47%
BPL190816C000410002019-07-10 3:43PM EDT41.000.400.100.900.00-11315.92%
BPL190816C000420002019-07-05 2:06PM EDT42.000.050.000.100.00-847857.23%
BPL190816C000430002019-05-23 1:52PM EDT43.000.100.000.100.00-2812.99%
BPL190816C000440002019-06-07 11:05AM EDT44.000.05-1.200.00--149.41%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPL190816P000180002019-06-07 11:05AM EDT18.000.050.000.200.00-15154.30%
BPL190816P000200002019-06-07 11:05AM EDT20.000.050.001.000.00-526187.70%
BPL190816P000210002019-06-10 12:13AM EDT21.000.350.000.750.00-1010165.23%
BPL190816P000220002019-06-07 11:05AM EDT22.000.050.001.000.00-510166.60%
BPL190816P000230002019-06-07 11:05AM EDT23.000.250.101.000.00-103160.55%
BPL190816P000240002019-06-10 12:13AM EDT24.000.500.100.750.00-84141.41%
BPL190816P000250002019-06-07 11:05AM EDT25.000.100.001.000.00-250138.18%
BPL190816P000270002019-05-30 3:27PM EDT27.000.050.001.000.00-1025120.90%
BPL190816P000280002019-05-29 3:44PM EDT28.000.050.000.100.00-22470.31%
BPL190816P000290002019-05-28 2:49PM EDT29.000.050.001.000.00-368104.69%
BPL190816P000300002019-06-25 10:20AM EDT30.000.050.000.050.00-1512453.52%
BPL190816P000310002019-05-20 2:01PM EDT31.000.050.002.150.00-133115.04%
BPL190816P000320002019-05-28 11:51AM EDT32.000.050.002.100.00-530105.32%
BPL190816P000330002019-06-07 11:05AM EDT33.000.100.001.000.00-11474.61%
BPL190816P000340002019-05-28 11:54AM EDT34.000.050.002.150.00-51689.16%
BPL190816P000350002019-07-11 3:31PM EDT35.000.050.000.150.00-54342.77%
BPL190816P000360002019-06-07 11:05AM EDT36.002.953.900.750.00-2628107.86%
BPL190816P000380002019-06-28 9:55AM EDT38.000.050.001.700.00-44371.97%
BPL190816P000390002019-06-10 1:46PM EDT39.000.050.051.700.00-105662.35%
BPL190816P000400002019-07-16 3:58PM EDT40.000.100.000.200.00-61,32615.19%
BPL190816P000410002019-07-09 11:08AM EDT41.000.500.101.700.00-112041.90%
BPL190816P000420002019-05-29 10:44AM EDT42.001.520.853.600.00-51572.31%
BPL190816P000450002019-06-10 12:13AM EDT45.0014.803.506.600.00-102061.23%