BPT - BP Prudhoe Bay Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPT180615C000100002018-01-20 12:50AM EDT10.0016.7611.2011.700.00-1500.00%
BPT180615C000150002018-03-19 12:57PM EDT15.007.406.407.90-4.01-35.14%2000.00%
BPT180615C000175002018-05-07 11:09AM EDT17.507.015.108.700.00-2000.00%
BPT180615C000200002018-05-21 1:54PM EDT20.0010.000.000.000.00-100.00%
BPT180615C000225002018-05-22 3:45PM EDT22.504.150.000.000.00-16100.00%
BPT180615C000250002018-05-23 2:08PM EDT25.004.100.000.000.00-6400.00%
BPT180615C000300002018-05-23 3:55PM EDT30.000.800.000.000.00-57903.13%
BPT180615C000350002018-05-23 2:55PM EDT35.000.150.000.000.00-64025.00%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPT180615P000050002018-01-20 12:51AM EDT5.000.150.050.150.00-1010360.94%
BPT180615P000075002018-01-18 10:31AM EDT7.500.200.100.250.00-1032308.59%
BPT180615P000100002018-03-06 3:25PM EDT10.000.080.050.25-0.17-68.00%288288239.45%
BPT180615P000125002018-05-01 9:58AM EDT12.500.010.000.450.00-4502209.77%
BPT180615P000150002018-05-23 3:33PM EDT15.000.050.000.000.00-4050.00%
BPT180615P000175002018-05-18 3:21PM EDT17.500.050.000.20-0.23-82.14%20757114.84%
BPT180615P000200002018-05-22 2:54PM EDT20.000.120.000.000.00-50025.00%
BPT180615P000225002018-05-23 2:08PM EDT22.500.150.000.000.00-35025.00%
BPT180615P000250002018-05-23 3:38PM EDT25.000.300.000.000.00-478012.50%
BPT180615P000300002018-05-23 2:08PM EDT30.002.200.000.000.00-1200.00%
BPT180615P000350002018-05-22 3:34PM EDT35.008.900.000.000.00-1800.00%
BPT180615P000400002018-01-19 3:34PM EDT40.0021.7021.3021.80-2.10-8.82%11478.91%