HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171215C000100002017-10-19 10:38AM EST10.0011.8011.9512.200.00-101,579.69%
HPQ171215C000150002017-12-15 6:05PM EST15.005.855.856.000.00-11250.00%
HPQ171215C000160002017-12-13 11:29AM EST16.004.904.655.000.00-32328.13%
HPQ171215C000170002017-11-30 1:58PM EST17.004.724.354.450.00-131457.81%
HPQ171215C000180002017-12-15 9:33AM EST18.002.802.902.95-0.21-6.98%72125.00%
HPQ171215C000190002017-12-15 11:12AM EST19.001.961.891.95-0.32-14.04%3350.00%
HPQ171215C000200002017-12-15 3:43PM EST20.000.960.910.94+0.17+21.52%1269559.38%
HPQ171215C000205002017-12-15 3:08PM EST20.500.440.400.45-0.36-45.00%40036.72%
HPQ171215C000210002017-12-15 3:49PM EST21.000.010.000.01-0.01-50.00%2054278.59%
HPQ171215C000215002017-12-15 11:27AM EST21.500.020.000.01+0.01+100.00%228434.38%
HPQ171215C000220002017-12-14 9:49AM EST22.000.020.000.010.00-486,18150.00%
HPQ171215C000230002017-12-15 2:44PM EST23.000.010.000.01-0.01-50.00%125,05181.25%
HPQ171215C000240002017-11-24 12:03PM EST24.000.010.010.02-0.01-50.00%966,410134.38%
HPQ171215C000250002017-11-27 9:46AM EST25.000.020.000.01+0.01+100.00%20328143.75%
HPQ171215C000260002017-11-27 1:21PM EST26.000.010.000.02-0.04-80.00%1201187.50%
HPQ171215C000270002017-11-03 10:47PM EST27.000.020.000.020.00-11212.50%
HPQ171215C000280002017-11-24 1:00PM EST28.000.010.000.020.00-5050237.50%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171215P000140002017-12-15 6:05PM EST14.000.010.000.020.00-11331.25%
HPQ171215P000160002017-12-05 2:17PM EST16.000.010.000.02-0.01-50.00%4060231.25%
HPQ171215P000170002017-11-22 10:57AM EST17.000.010.000.020.00-279181.25%
HPQ171215P000180002017-11-27 12:26PM EST18.000.010.000.02-0.01-50.00%10191137.50%
HPQ171215P000190002017-12-04 1:02PM EST19.000.010.010.04-0.01-50.00%102,560112.50%
HPQ171215P000200002017-12-15 3:17PM EST20.000.010.000.01-0.01-50.00%384350.00%
HPQ171215P000205002017-12-12 1:20PM EST20.500.020.000.020.00-1428632.81%
HPQ171215P000210002017-12-15 3:59PM EST21.000.060.060.10-0.20-76.92%1,4682,25811.72%
HPQ171215P000215002017-12-12 2:24PM EST21.500.560.550.600.00-122639.84%
HPQ171215P000220002017-12-15 3:45PM EST22.001.011.061.10-0.15-12.93%2373,03863.28%
HPQ171215P000225002017-12-15 6:05PM EST22.501.781.491.640.00-10109.38%
HPQ171215P000230002017-12-13 2:52PM EST23.002.092.012.120.00-75294120.31%
HPQ171215P000240002017-12-15 10:28AM EST24.003.083.003.10+0.03+0.98%126140.63%
HPQ171215P000270002017-11-09 2:31PM EST27.005.805.805.950.00-110.00%
HPQ171215P000280002017-10-20 10:53PM EST28.006.556.006.150.00-20200.00%
HPQ171215P000290002017-10-13 2:42PM EST29.007.257.007.150.00-1110.00%
HPQ171215P000300002017-10-06 10:56PM EST30.009.758.008.150.00-19190.00%