BPL - Buckeye Partners, L.P.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPL200117C00018000 | 2019-06-09 11:13PM EST | 18.00 | 14.76 | 21.70 | 24.70 | 0.00 | - | 1 | 0 | 245.12% |
| BPL200117C00023000 | 2019-06-09 11:13PM EST | 23.00 | 8.40 | 17.00 | 19.40 | 0.00 | - | 3 | 0 | 169.24% |
| BPL200117C00025000 | 2019-06-07 10:05AM EST | 25.00 | 16.74 | 15.20 | 17.90 | 0.00 | - | 2 | 0 | 87.89% |
| BPL200117C00028000 | 2019-08-08 2:57PM EST | 28.00 | 13.57 | 12.40 | 14.10 | 0.00 | - | 82 | 0 | 109.77% |
| BPL200117C00030000 | 2019-05-22 12:14PM EST | 30.00 | 11.00 | 9.50 | 13.30 | 0.00 | - | 3 | 0 | 139.31% |
| BPL200117C00033000 | 2019-09-05 9:54AM EST | 33.00 | 8.20 | 8.00 | 8.90 | 0.00 | - | 10 | 10 | 65.33% |
| BPL200117C00034000 | 2019-06-07 10:05AM EST | 34.00 | 7.74 | 6.10 | 9.00 | 0.00 | - | 52 | 0 | 95.07% |
| BPL200117C00035000 | 2019-08-08 2:57PM EST | 35.00 | 6.58 | 5.60 | 7.10 | 0.00 | - | 211 | 0 | 59.96% |
| BPL200117C00036000 | 2019-06-07 10:05AM EST | 36.00 | 5.20 | 4.20 | 7.20 | 0.00 | - | 37 | 0 | 83.74% |
| BPL200117C00037000 | 2019-08-08 2:57PM EST | 37.00 | 4.58 | 3.70 | 5.30 | 0.00 | - | 16 | 0 | 52.20% |
| BPL200117C00039000 | 2019-08-08 2:35PM EST | 39.00 | 2.57 | 1.30 | 3.50 | 0.00 | - | 28 | 12 | 42.29% |
| BPL200117C00040000 | 2019-09-26 9:02AM EST | 40.00 | 1.32 | 0.40 | 1.55 | 0.00 | - | 12 | 0 | 10.79% |
| BPL200117C00041000 | 2019-10-21 8:32AM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BPL200117C00042000 | 2019-10-03 12:23PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,264 | 1.56% |
| BPL200117C00043000 | 2019-09-27 11:20AM EST | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 60 | 11.13% |
| BPL200117C00045000 | 2019-06-07 10:05AM EST | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 55 | 33.20% |
| BPL200117C00047000 | 2019-06-07 10:05AM EST | 47.00 | 0.45 | - | 1.10 | 0.00 | - | - | 10 | 58.94% |
| BPL200117C00050000 | 2019-10-25 8:55AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BPL200117C00055000 | 2019-06-07 10:05AM EST | 55.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 73.49% |
PutsforJanuary 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPL200117P00018000 | 2019-06-26 9:16AM EST | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 0 | 0 | 179.10% |
| BPL200117P00020000 | 2019-05-29 2:55PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 101.56% |
| BPL200117P00023000 | 2019-06-27 1:32PM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BPL200117P00025000 | 2019-06-04 8:41AM EST | 25.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 292 | 85.16% |
| BPL200117P00028000 | 2019-10-30 1:52PM EST | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BPL200117P00030000 | 2019-05-29 2:56PM EST | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 108 | 60.94% |
| BPL200117P00031000 | 2019-07-09 2:26PM EST | 31.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 84.77% |
| BPL200117P00032000 | 2019-06-27 1:44PM EST | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 68.65% |
| BPL200117P00033000 | 2019-07-01 8:30AM EST | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BPL200117P00034000 | 2019-06-07 10:05AM EST | 34.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | - | 16 | 53.91% |
| BPL200117P00035000 | 2019-06-10 12:50PM EST | 35.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 15 | 47 | 75.88% |
| BPL200117P00036000 | 2019-08-04 11:05PM EST | 36.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 53.52% |
| BPL200117P00037000 | 2019-06-07 10:05AM EST | 37.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 36 | 16 | 42.19% |
| BPL200117P00038000 | 2019-06-07 10:05AM EST | 38.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 59 | 59 | 38.53% |
| BPL200117P00039000 | 2019-06-07 10:05AM EST | 39.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 37.79% |
| BPL200117P00040000 | 2019-10-10 10:48AM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 3.13% |
| BPL200117P00041000 | 2019-10-04 2:04PM EST | 41.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 335 | 541 | 1.56% |
| BPL200117P00042000 | 2019-07-15 8:30AM EST | 42.00 | 1.80 | 0.60 | 2.40 | 0.00 | - | 10 | 0 | 42.38% |
| BPL200117P00043000 | 2019-06-07 10:35AM EST | 43.00 | 2.75 | 1.10 | 4.30 | 0.00 | - | - | 10 | 68.75% |
| BPL200117P00045000 | 2019-06-04 8:30AM EST | 45.00 | 5.60 | 3.20 | 6.80 | 0.00 | - | 7 | 66 | 55.86% |
| BPL200117P00050000 | 2019-09-23 12:23PM EST | 50.00 | 9.50 | 8.20 | 8.90 | 0.00 | - | 3 | 0 | 50.49% |
| BPL200117P00055000 | 2019-06-28 11:27AM EST | 55.00 | 14.95 | 12.30 | 16.40 | 0.00 | - | 20 | 0 | 84.57% |