BP - BP p.l.c.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200710C00017000 | 2020-06-26 10:41AM EDT | 17.00 | 5.85 | 6.55 | 6.75 | 0.00 | - | 16 | 16 | 121.88% |
| BP200710C00017500 | 2020-06-30 12:32PM EDT | 17.50 | 5.55 | 6.05 | 6.20 | 0.00 | - | 4 | 7 | 148.44% |
| BP200710C00021000 | 2020-07-02 2:02PM EDT | 21.00 | 2.59 | 2.58 | 2.80 | 0.00 | - | 5 | 0 | 67.19% |
| BP200710C00021500 | 2020-07-01 2:37PM EDT | 21.50 | 1.84 | 2.08 | 2.47 | 0.00 | - | 2 | 3 | 73.83% |
| BP200710C00022000 | 2020-07-02 2:45PM EDT | 22.00 | 1.65 | 1.58 | 1.72 | 0.00 | - | 50 | 0 | 51.95% |
| BP200710C00022500 | 2020-07-06 2:54PM EDT | 22.50 | 1.15 | 1.15 | 1.33 | -0.05 | -4.17% | 20 | 21 | 55.08% |
| BP200710C00023000 | 2020-07-06 12:13PM EDT | 23.00 | 0.72 | 0.78 | 0.85 | +0.02 | +2.86% | 138 | 0 | 42.38% |
| BP200710C00023500 | 2020-07-06 3:53PM EDT | 23.50 | 0.46 | 0.45 | 0.50 | +0.05 | +12.20% | 234 | 0 | 38.67% |
| BP200710C00024000 | 2020-07-06 3:52PM EDT | 24.00 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 488 | 1,419 | 35.35% |
| BP200710C00024500 | 2020-07-06 3:38PM EDT | 24.50 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 735 | 0 | 35.74% |
| BP200710C00025000 | 2020-07-06 3:55PM EDT | 25.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2,373 | 0 | 39.06% |
| BP200710C00025500 | 2020-07-06 1:15PM EDT | 25.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14 | 460 | 44.14% |
| BP200710C00026000 | 2020-07-06 3:59PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 217 | 49.22% |
| BP200710C00027000 | 2020-07-02 12:52PM EDT | 27.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 13 | 0 | 69.53% |
| BP200710C00027500 | 2020-07-02 9:52AM EDT | 27.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 0 | 75.78% |
| BP200710C00028000 | 2020-07-06 2:41PM EDT | 28.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 870 | 0 | 82.81% |
| BP200710C00028500 | 2020-06-30 9:50AM EDT | 28.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 50 | 341 | 89.06% |
| BP200710C00029500 | 2020-06-24 2:20PM EDT | 29.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 250 | 261 | 102.34% |
| BP200710C00030000 | 2020-06-26 1:24PM EDT | 30.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 655 | 87.50% |
| BP200710C00030500 | 2020-06-24 10:58AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 87.50% |
| BP200710C00031000 | 2020-07-06 2:47PM EDT | 31.00 | 0.01 | 0.00 | 0.06 | -0.07 | -87.50% | 30 | 437 | 115.63% |
| BP200710C00032000 | 2020-06-15 3:16PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 50.00% |
| BP200710C00032500 | 2020-06-15 3:16PM EDT | 32.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 137.50% |
| BP200710C00033000 | 2020-06-15 2:08PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 132.81% |
| BP200710C00034000 | 2020-06-15 3:16PM EDT | 34.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 21 | 150.00% |
| BP200710C00035000 | 2020-06-15 3:16PM EDT | 35.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 42 | 148.44% |
Putsfor10 July 2020
© 2020 Verizon Media. All rights reserved.