BPT - BP Prudhoe Bay Royalty Trust

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPT190621C000125002019-03-20 1:50PM EDT12.5013.719.2010.300.00-410294.43%
BPT190621C000150002019-04-03 11:43AM EDT15.0012.603.707.200.00-15117.38%
BPT190621C000175002019-05-16 10:58AM EDT17.502.352.102.45-0.55-18.97%12244.63%
BPT190621C000200002019-05-20 3:24PM EDT20.000.500.400.70-0.20-28.57%54123235.55%
BPT190621C000225002019-05-20 2:37PM EDT22.500.120.100.15-0.03-20.00%10348938.48%
BPT190621C000250002019-05-08 9:30AM EDT25.000.100.000.100.00-193352.54%
BPT190621C000300002019-05-16 11:53AM EDT30.000.050.000.100.00-2054471.88%
BPT190621C000350002019-04-04 12:23PM EDT35.000.150.000.350.00-2265114.45%
BPT190621C000400002019-03-28 2:11PM EDT40.000.050.000.300.00-2154130.08%
BPT190621C000450002019-02-13 1:22PM EDT45.000.250.000.050.00-010113.28%
BPT190621C000500002019-05-13 11:32AM EDT50.000.050.000.750.00-319190.04%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPT190621P000075002019-04-11 12:39PM EDT7.500.210.000.500.00-60140220.31%
BPT190621P000100002019-05-16 9:55AM EDT10.000.120.000.250.00-21,707138.28%
BPT190621P000125002019-05-14 3:50PM EDT12.500.050.050.200.00-81,17798.44%
BPT190621P000150002019-05-20 1:18PM EDT15.000.100.050.200.00-41,68765.04%
BPT190621P000175002019-05-20 9:59AM EDT17.500.400.250.40+0.08+25.00%61,81253.32%
BPT190621P000200002019-05-20 12:51PM EDT20.001.271.051.45+0.07+5.83%33,41054.20%
BPT190621P000225002019-05-17 12:56PM EDT22.503.203.003.50-0.02-0.62%11,14856.45%
BPT190621P000250002019-05-17 11:29AM EDT25.005.305.406.000.00-235776.27%
BPT190621P000300002019-05-17 3:46PM EDT30.0010.3410.2010.800.00-535392.38%
BPT190621P000350002019-05-17 3:28PM EDT35.0015.5815.2016.100.00-642132.23%
BPT190621P000400002019-04-26 11:50AM EDT40.0019.6020.0021.100.00-2381142.38%
BPT190621P000450002019-03-29 3:55PM EDT45.0024.0022.9026.800.00-97147251.27%
BPT190621P000500002019-04-10 2:27PM EDT50.0030.5029.8031.400.00-30227180.47%