HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180119C000030002016-12-09 2:01PM EST3.0012.8312.5013.40+0.93+7.82%6150.00%
HPQ180119C000050002017-06-09 2:24PM EST5.0012.8516.9517.100.00-650.00%
HPQ180119C000080002018-01-11 11:51AM EST8.0014.3014.8515.000.00-1010375.00%
HPQ180119C000090002017-06-30 10:50PM EST9.008.5312.9513.100.00-5300.00%
HPQ180119C000100002018-01-04 12:43PM EST10.0011.5411.4012.100.00-20280.00%
HPQ180119C000110002017-09-19 10:54AM EST11.008.4910.9511.100.00-1470.00%
HPQ180119C000120002018-01-10 10:53AM EST12.009.9610.8511.000.00-10101237.50%
HPQ180119C000140002017-09-06 12:00PM EST14.005.327.958.300.00-4750.00%
HPQ180119C000150002018-01-10 3:27PM EST15.006.947.858.000.00-21157156.25%
HPQ180119C000160002017-12-11 2:37PM EST16.005.254.805.050.00-4200.00%
HPQ180119C000170002018-01-12 3:25PM EST17.005.955.855.95+0.65+12.26%37343146.88%
HPQ180119C000180002018-01-10 1:51PM EST18.004.004.905.000.00-1042121.88%
HPQ180119C000190002018-01-12 11:12AM EST19.003.783.853.95+0.42+12.50%28898.44%
HPQ180119C000200002018-01-12 10:46AM EST20.002.762.902.94+0.35+14.52%404,81670.31%
HPQ180119C000210002018-01-12 3:03PM EST21.001.961.901.93+0.55+39.01%643,33143.75%
HPQ180119C000215002018-01-12 11:52PM EST21.501.151.401.440.00-256238.28%
HPQ180119C000220002018-01-12 3:59PM EST22.000.920.910.94+0.45+95.74%4,39811,89226.56%
HPQ180119C000230002018-01-12 3:59PM EST23.000.130.130.16+0.09+225.00%2,0859,86920.51%
HPQ180119C000240002018-01-05 2:53PM EST24.000.010.010.02-0.01-50.00%359028.91%
HPQ180119C000250002017-12-20 1:59PM EST25.000.010.000.030.00-138851.56%
HPQ180119C000260002017-11-22 10:27AM EST26.000.010.000.030.00-827060.94%
HPQ180119C000270002017-11-21 1:17PM EST27.000.020.000.030.00-451,18376.56%
HPQ180119C000280002017-11-24 1:00PM EST28.000.030.000.020.00-2284.38%
HPQ180119C000300002015-10-30 10:46PM EST30.004.183.154.000.00-132260602.73%
HPQ180119C000350002015-10-30 10:46PM EST35.002.801.892.670.00-9911,201565.82%
HPQ180119C000370002015-10-30 10:46PM EST37.002.001.632.270.00-4094560.94%
HPQ180119C000400002015-10-30 10:46PM EST40.001.501.121.820.00-12545.31%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180119P000030002017-06-02 10:48PM EST3.000.030.000.010.00-8080700.00%
HPQ180119P000050002017-04-19 2:24PM EST5.000.010.000.02-0.01-50.00%26442562.50%
HPQ180119P000080002017-08-31 8:31AM EST8.000.010.000.020.00-1337393.75%
HPQ180119P000100002017-11-16 10:03AM EST10.000.010.000.020.00-102,564318.75%
HPQ180119P000110002017-09-01 8:46AM EST11.000.030.000.05-0.07-70.00%1210318.75%
HPQ180119P000120002017-10-20 11:23AM EST12.000.020.000.03-0.03-60.00%2020,377262.50%
HPQ180119P000130002017-08-14 1:40PM EST13.000.100.130.140.00-833335.94%
HPQ180119P000140002017-10-19 11:48AM EST14.000.030.010.040.00-4404221.88%
HPQ180119P000150002017-12-13 10:48AM EST15.000.020.000.020.00-113,304171.88%
HPQ180119P000160002017-12-21 3:16PM EST16.000.060.000.020.00-209,790146.88%
HPQ180119P000170002018-01-02 9:30AM EST17.000.030.000.020.00-33,697125.00%
HPQ180119P000180002018-01-11 1:28PM EST18.000.010.000.020.00-312,557103.13%
HPQ180119P000190002018-01-11 9:30AM EST19.000.010.000.020.00-61,30082.81%
HPQ180119P000200002018-01-11 2:42PM EST20.000.010.000.020.00-12,19462.50%
HPQ180119P000210002018-01-12 1:47PM EST21.000.020.000.02+0.01+100.00%152,23548.44%
HPQ180119P000215002018-01-12 11:52PM EST21.500.060.000.020.00-1,1571,15738.28%
HPQ180119P000220002018-01-12 10:42AM EST22.000.030.000.02-0.05-62.50%11,62026.56%
HPQ180119P000230002018-01-11 3:22PM EST23.000.650.200.240.00-97620.51%
HPQ180119P000250002017-08-04 2:37PM EST25.005.863.103.300.00-22199.22%
HPQ180119P000270002017-06-02 10:48PM EST27.0013.658.208.300.00-22584.96%
HPQ180119P000290002018-01-05 11:44PM EST29.007.807.207.300.00-5850314.06%
HPQ180119P000300002015-10-30 10:46PM EST30.006.276.507.500.00-2065230.66%
HPQ180119P000320002015-10-30 10:46PM EST32.007.447.858.900.00-23230.00%