BP - BP p.l.c.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200403C00014000 | 2020-03-19 3:24PM EDT | 14.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP200403C00015000 | 2020-03-20 5:39PM EDT | 15.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP200403C00016000 | 2020-03-18 3:48PM EDT | 16.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP200403C00017000 | 2020-03-23 3:16PM EDT | 17.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BP200403C00018000 | 2020-04-02 10:10AM EDT | 18.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP200403C00018500 | 2020-04-01 11:32AM EDT | 18.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP200403C00019000 | 2020-04-02 3:54PM EDT | 19.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BP200403C00020000 | 2020-04-02 2:03PM EDT | 20.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BP200403C00021000 | 2020-04-02 11:36AM EDT | 21.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BP200403C00021500 | 2020-04-02 11:06AM EDT | 21.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BP200403C00022000 | 2020-04-02 11:06AM EDT | 22.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP200403C00022500 | 2020-04-02 3:36PM EDT | 22.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BP200403C00023000 | 2020-04-02 3:54PM EDT | 23.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BP200403C00023500 | 2020-04-02 3:23PM EDT | 23.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BP200403C00024000 | 2020-04-02 3:50PM EDT | 24.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| BP200403C00025000 | 2020-04-02 3:31PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| BP200403C00025500 | 2020-04-02 2:47PM EDT | 25.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| BP200403C00026000 | 2020-04-02 3:59PM EDT | 26.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 0.00% |
| BP200403C00026500 | 2020-04-02 3:59PM EDT | 26.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| BP200403C00027000 | 2020-04-02 3:50PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 25.00% |
| BP200403C00027500 | 2020-04-02 1:46PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| BP200403C00028000 | 2020-04-02 3:57PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 50.00% |
| BP200403C00028500 | 2020-04-02 3:58PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BP200403C00029500 | 2020-04-02 3:58PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BP200403C00030000 | 2020-04-02 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| BP200403C00030500 | 2020-04-02 10:37AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200403C00031000 | 2020-04-02 10:38AM EDT | 31.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 151 | 0 | 159.38% |
| BP200403C00031500 | 2020-03-31 1:39PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BP200403C00032000 | 2020-04-02 10:35AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP200403C00032500 | 2020-04-02 12:04PM EDT | 32.50 | 0.05 | 0.06 | 0.00 | 0.00 | - | 6 | 0 | 215.63% |
| BP200403C00033000 | 2020-03-23 12:34PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200403C00033500 | 2020-04-02 10:56AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BP200403C00034000 | 2020-03-10 3:28PM EDT | 34.00 | 1.69 | 0.52 | 0.00 | 0.00 | - | 56 | 0 | 385.94% |
| BP200403C00034500 | 2020-04-02 10:37AM EDT | 34.50 | 0.01 | 0.21 | 0.00 | 0.00 | - | 1 | 0 | 326.56% |
| BP200403C00035000 | 2020-03-25 3:40PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BP200403C00035500 | 2020-03-10 3:22PM EDT | 35.50 | 0.12 | 0.24 | 0.00 | 0.00 | - | 4 | 0 | 360.94% |
| BP200403C00036000 | 2020-03-23 12:02PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP200403C00036500 | 2020-03-09 9:52AM EDT | 36.50 | 0.30 | 0.06 | 0.00 | 0.00 | - | 2 | 0 | 304.69% |
| BP200403C00037000 | 2020-03-31 11:47AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 50.00% |
| BP200403C00037500 | 2020-03-06 12:53PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BP200403C00038000 | 2020-03-25 2:04PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200403C00040000 | 2020-02-25 11:26AM EDT | 40.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | 2 | 6 | 567.97% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200403P00002000 | 2020-03-23 2:20PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP200403P00006000 | 2020-03-20 5:39PM EDT | 6.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP200403P00008000 | 2020-03-20 5:39PM EDT | 8.00 | 0.28 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP200403P00010000 | 2020-03-26 3:57PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200403P00011000 | 2020-03-20 10:22AM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP200403P00013000 | 2020-03-30 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200403P00014000 | 2020-03-25 2:29PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP200403P00015000 | 2020-04-01 12:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BP200403P00016000 | 2020-04-02 10:36AM EDT | 16.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 350.00% |
| BP200403P00017000 | 2020-04-02 9:58AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| BP200403P00018000 | 2020-04-02 11:13AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200403P00018500 | 2020-03-31 1:40PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BP200403P00019000 | 2020-04-02 12:40PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BP200403P00020000 | 2020-04-02 11:38AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BP200403P00021000 | 2020-04-02 3:54PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP200403P00021500 | 2020-04-02 3:53PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BP200403P00022000 | 2020-04-02 3:22PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BP200403P00022500 | 2020-04-02 3:03PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| BP200403P00023000 | 2020-04-02 2:28PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| BP200403P00023500 | 2020-04-02 3:07PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| BP200403P00024000 | 2020-04-02 3:58PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| BP200403P00025000 | 2020-04-02 3:58PM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| BP200403P00025500 | 2020-04-02 3:49PM EDT | 25.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| BP200403P00026000 | 2020-04-02 3:56PM EDT | 26.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| BP200403P00026500 | 2020-04-02 3:58PM EDT | 26.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP200403P00027000 | 2020-04-02 1:18PM EDT | 27.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| BP200403P00027500 | 2020-04-02 1:44PM EDT | 27.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BP200403P00028000 | 2020-04-02 10:46AM EDT | 28.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BP200403P00028500 | 2020-04-02 9:52AM EDT | 28.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP200403P00029500 | 2020-03-06 1:13PM EDT | 29.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP200403P00030000 | 2020-04-02 11:00AM EDT | 30.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP200403P00030500 | 2020-03-23 3:09PM EDT | 30.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP200403P00031000 | 2020-03-20 3:21PM EDT | 31.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP200403P00031500 | 2020-03-16 3:16PM EDT | 31.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP200403P00032000 | 2020-04-01 2:22PM EDT | 32.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP200403P00032500 | 2020-03-24 11:29AM EDT | 32.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP200403P00033000 | 2020-03-25 1:15PM EDT | 33.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BP200403P00033500 | 2020-03-03 10:35AM EDT | 33.50 | 1.86 | 5.65 | 8.30 | 0.00 | - | 14 | 0 | 536.33% |
| BP200403P00034000 | 2020-03-12 3:48PM EDT | 34.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP200403P00034500 | 2020-02-27 12:07PM EDT | 34.50 | 2.74 | 9.85 | 13.20 | 0.00 | - | 33 | 24 | 1,035.16% |
| BP200403P00035000 | 2020-03-06 11:26AM EDT | 35.00 | 3.95 | 8.10 | 11.50 | 0.00 | - | 30 | 0 | 589.06% |
| BP200403P00035500 | 2020-03-26 1:37PM EDT | 35.50 | 2.80 | 9.85 | 10.40 | 0.00 | - | 2 | 2 | 558.98% |
| BP200403P00036000 | 2020-03-25 11:35AM EDT | 36.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP200403P00036500 | 2020-03-27 4:28AM EDT | 36.50 | 1.58 | 11.55 | 16.35 | 0.00 | - | 2 | 20 | 1,193.36% |
| BP200403P00037000 | 2020-03-02 3:35PM EDT | 37.00 | 11.04 | 12.45 | 12.80 | 0.00 | - | 2 | 5 | 848.05% |
| BP200403P00037500 | 2020-03-27 4:28AM EDT | 37.50 | 1.78 | 12.55 | 17.35 | 0.00 | - | - | 0 | 1,229.69% |
| BP200403P00038000 | 2020-02-19 12:16PM EDT | 38.00 | 12.02 | 19.20 | 21.85 | 0.00 | - | 5 | 7 | 2,190.23% |
© 2020 Verizon Media. All rights reserved.