HCP - HCP, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCP190920C000300002019-08-12 9:47AM EDT30.004.274.005.100.00-6054.39%
HCP190920C000325002019-08-16 2:54PM EDT32.502.362.202.45+0.36+18.00%14914829.30%
HCP190920C000350002019-08-16 3:17PM EDT35.000.650.600.70+0.05+8.33%1812421.83%
HCP190920C000375002019-08-16 3:07PM EDT37.500.100.050.150.00-531223.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HCP190920P000275002019-08-05 9:52AM EDT27.500.100.000.050.00-62639.84%
HCP190920P000300002019-08-15 2:12PM EDT30.000.150.050.150.00-16134.18%
HCP190920P000325002019-08-15 2:12PM EDT32.500.300.200.30-0.10-25.00%114023.98%
HCP190920P000350002019-08-16 1:50PM EDT35.001.051.001.15-0.55-34.38%14120.17%
HCP190920P000375002019-07-30 11:17AM EDT37.505.712.353.300.00--028.17%