BP - BP p.l.c.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200124C00029500 | 2020-01-13 1:27PM EST | 29.50 | 9.32 | 9.15 | 9.40 | 0.00 | - | 2 | 0 | 87.50% |
| BP200124C00033000 | 2020-01-15 11:44AM EST | 33.00 | 5.75 | 5.70 | 5.85 | 0.00 | - | - | 0 | 56.25% |
| BP200124C00034000 | 2020-01-10 3:50PM EST | 34.00 | 4.80 | 4.70 | 4.85 | 0.00 | - | 48 | 0 | 72.27% |
| BP200124C00035000 | 2020-01-15 10:36AM EST | 35.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 30 | 0 | 59.38% |
| BP200124C00036000 | 2020-01-09 11:45AM EST | 36.00 | 2.66 | 2.72 | 2.86 | 0.00 | - | 1 | 0 | 47.66% |
| BP200124C00036500 | 2020-01-16 10:46AM EST | 36.50 | 2.42 | 2.22 | 2.35 | 0.00 | - | 2 | 0 | 39.84% |
| BP200124C00037000 | 2020-01-17 2:53PM EST | 37.00 | 1.85 | 1.77 | 1.81 | -0.03 | -1.60% | 4 | 0 | 27.54% |
| BP200124C00037500 | 2020-01-14 12:47PM EST | 37.50 | 1.39 | 1.24 | 1.38 | 0.00 | - | 1 | 0 | 28.91% |
| BP200124C00038000 | 2020-01-17 3:53PM EST | 38.00 | 0.83 | 0.80 | 0.85 | +0.05 | +6.41% | 6 | 0 | 18.56% |
| BP200124C00038500 | 2020-01-17 3:43PM EST | 38.50 | 0.43 | 0.41 | 0.44 | -0.15 | -25.86% | 92 | 0 | 15.82% |
| BP200124C00039000 | 2020-01-17 3:55PM EST | 39.00 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 169 | 0 | 14.26% |
| BP200124C00039500 | 2020-01-17 3:58PM EST | 39.50 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 217 | 0 | 17.58% |
| BP200124C00040000 | 2020-01-17 3:29PM EST | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 124 | 0 | 17.19% |
| BP200124C00040500 | 2020-01-10 9:31AM EST | 40.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 24.22% |
| BP200124C00041000 | 2020-01-16 2:34PM EST | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 32.81% |
| BP200124C00041500 | 2020-01-08 9:36AM EST | 41.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 32.03% |
| BP200124C00042000 | 2020-01-08 3:23PM EST | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 39.06% |
| BP200124C00042500 | 2020-01-06 9:58AM EST | 42.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 0 | 43.75% |
| BP200124C00043000 | 2020-01-08 9:36AM EST | 43.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 48.44% |
| BP200124C00044000 | 2020-01-06 3:34PM EST | 44.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 0 | 53.13% |
| BP200124C00045500 | 2020-01-06 9:53AM EST | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 62.50% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200124P00032500 | 2019-12-16 12:05AM EST | 32.50 | 0.08 | - | 0.03 | 0.00 | - | - | 0 | 76.56% |
| BP200124P00033000 | 2019-12-16 12:05AM EST | 33.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 0 | 64.06% |
| BP200124P00034500 | 2019-12-16 12:05AM EST | 34.50 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 0 | 50.78% |
| BP200124P00035000 | 2019-12-16 12:05AM EST | 35.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | - | 0 | 51.17% |
| BP200124P00035500 | 2020-01-02 3:52PM EST | 35.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 0 | 42.97% |
| BP200124P00036000 | 2020-01-08 3:17PM EST | 36.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 0 | 43.36% |
| BP200124P00036500 | 2020-01-08 12:03PM EST | 36.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 36.91% |
| BP200124P00037000 | 2020-01-09 12:09PM EST | 37.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 0 | 23.83% |
| BP200124P00037500 | 2020-01-17 12:18PM EST | 37.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 34 | 0 | 21.29% |
| BP200124P00038000 | 2020-01-17 2:42PM EST | 38.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 39 | 0 | 16.80% |
| BP200124P00038500 | 2020-01-17 3:57PM EST | 38.50 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 329 | 0 | 15.24% |
| BP200124P00039000 | 2020-01-17 3:58PM EST | 39.00 | 0.37 | 0.36 | 0.39 | +0.01 | +2.78% | 45 | 0 | 14.26% |
| BP200124P00039500 | 2020-01-17 9:43AM EST | 39.50 | 0.68 | 0.72 | 0.81 | -0.22 | -24.44% | 2 | 0 | 17.58% |
| BP200124P00040000 | 2020-01-14 12:05PM EST | 40.00 | 1.27 | 1.18 | 1.30 | 0.00 | - | 20 | 0 | 23.63% |
| BP200124P00040500 | 2020-01-06 1:22PM EST | 40.50 | 0.94 | 1.67 | 1.80 | 0.00 | - | - | 0 | 29.88% |
| BP200124P00041000 | 2020-01-13 1:27PM EST | 41.00 | 2.22 | 2.21 | 2.30 | 0.00 | - | 2 | 0 | 35.74% |
| BP200124P00041500 | 2020-01-07 12:27PM EST | 41.50 | 2.36 | 2.71 | 2.79 | 0.00 | - | - | 0 | 39.84% |
| BP200124P00044500 | 2019-12-26 12:34PM EST | 44.50 | 6.37 | 5.70 | 5.85 | 0.00 | - | - | 0 | 65.23% |