BP - BP p.l.c.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP200124C000295002020-01-13 1:27PM EST29.509.329.159.400.00-2087.50%
BP200124C000330002020-01-15 11:44AM EST33.005.755.705.850.00--056.25%
BP200124C000340002020-01-10 3:50PM EST34.004.804.704.850.00-48072.27%
BP200124C000350002020-01-15 10:36AM EST35.003.703.703.850.00-30059.38%
BP200124C000360002020-01-09 11:45AM EST36.002.662.722.860.00-1047.66%
BP200124C000365002020-01-16 10:46AM EST36.502.422.222.350.00-2039.84%
BP200124C000370002020-01-17 2:53PM EST37.001.851.771.81-0.03-1.60%4027.54%
BP200124C000375002020-01-14 12:47PM EST37.501.391.241.380.00-1028.91%
BP200124C000380002020-01-17 3:53PM EST38.000.830.800.85+0.05+6.41%6018.56%
BP200124C000385002020-01-17 3:43PM EST38.500.430.410.44-0.15-25.86%92015.82%
BP200124C000390002020-01-17 3:55PM EST39.000.160.150.16-0.06-27.27%169014.26%
BP200124C000395002020-01-17 3:58PM EST39.500.050.060.08-0.03-37.50%217017.58%
BP200124C000400002020-01-17 3:29PM EST40.000.010.010.02-0.01-50.00%124017.19%
BP200124C000405002020-01-10 9:31AM EST40.500.060.000.030.00-5024.22%
BP200124C000410002020-01-16 2:34PM EST41.000.020.000.050.00-4032.81%
BP200124C000415002020-01-08 9:36AM EST41.500.050.000.020.00-8032.03%
BP200124C000420002020-01-08 3:23PM EST42.000.030.000.030.00--039.06%
BP200124C000425002020-01-06 9:58AM EST42.500.080.000.030.00--043.75%
BP200124C000430002020-01-08 9:36AM EST43.000.040.000.030.00--048.44%
BP200124C000440002020-01-06 3:34PM EST44.000.030.000.040.00--053.13%
BP200124C000455002020-01-06 9:53AM EST45.500.030.000.030.00--062.50%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BP200124P000325002019-12-16 12:05AM EST32.500.08-0.030.00--076.56%
BP200124P000330002019-12-16 12:05AM EST33.000.110.000.030.00--064.06%
BP200124P000345002019-12-16 12:05AM EST34.500.200.000.040.00--050.78%
BP200124P000350002019-12-16 12:05AM EST35.000.260.000.040.00--051.17%
BP200124P000355002020-01-02 3:52PM EST35.500.050.000.030.00-15042.97%
BP200124P000360002020-01-08 3:17PM EST36.000.040.000.060.00-7043.36%
BP200124P000365002020-01-08 12:03PM EST36.500.050.000.060.00-10036.91%
BP200124P000370002020-01-09 12:09PM EST37.000.070.000.020.00-16023.83%
BP200124P000375002020-01-17 12:18PM EST37.500.020.000.04-0.01-33.33%34021.29%
BP200124P000380002020-01-17 2:42PM EST38.000.050.040.060.00-39016.80%
BP200124P000385002020-01-17 3:57PM EST38.500.140.140.16-0.01-6.67%329015.24%
BP200124P000390002020-01-17 3:58PM EST39.000.370.360.39+0.01+2.78%45014.26%
BP200124P000395002020-01-17 9:43AM EST39.500.680.720.81-0.22-24.44%2017.58%
BP200124P000400002020-01-14 12:05PM EST40.001.271.181.300.00-20023.63%
BP200124P000405002020-01-06 1:22PM EST40.500.941.671.800.00--029.88%
BP200124P000410002020-01-13 1:27PM EST41.002.222.212.300.00-2035.74%
BP200124P000415002020-01-07 12:27PM EST41.502.362.712.790.00--039.84%
BP200124P000445002019-12-26 12:34PM EST44.506.375.705.850.00--065.23%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more