HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ190621C000160002019-05-23 3:10PM EDT16.003.304.504.600.00-50148.44%
HPQ190621C000170002019-06-10 3:38PM EDT17.002.963.503.600.00-2010117.19%
HPQ190621C000180002019-06-18 10:38AM EDT18.002.462.502.56+0.56+29.47%234971.88%
HPQ190621C000190002019-06-18 1:16PM EDT19.001.451.511.60+0.45+45.00%3218058.59%
HPQ190621C000200002019-06-18 3:41PM EDT20.000.550.550.58+0.37+205.56%3371,98532.03%
HPQ190621C000205002019-06-18 3:49PM EDT20.500.210.200.22+0.17+425.00%2631728.32%
HPQ190621C000210002019-06-18 3:34PM EDT21.000.030.030.04+0.02+200.00%1,4599,45025.39%
HPQ190621C000220002019-06-18 2:17PM EDT22.000.010.000.010.00-243,74041.41%
HPQ190621C000230002019-06-14 11:56AM EDT23.000.010.000.020.00-610462.50%
HPQ190621C000240002019-06-07 11:07AM EDT24.000.010.000.020.00-13281.25%
HPQ190621C000250002019-06-07 11:07AM EDT25.000.040.020.010.00-12104.69%
HPQ190621C000260002019-05-20 12:31PM EDT26.000.020.000.010.00--5106.25%
HPQ190621C000280002019-06-11 11:14AM EDT28.000.02-0.010.00-1,0001,000146.88%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ190621P000140002019-06-12 3:55PM EDT14.000.010.000.010.00-332168.75%
HPQ190621P000150002019-06-03 1:34PM EDT15.000.020.000.010.00-419137.50%
HPQ190621P000160002019-06-12 3:55PM EDT16.000.070.000.010.00-6103112.50%
HPQ190621P000170002019-06-14 1:45PM EDT17.000.010.000.020.00-152596.88%
HPQ190621P000180002019-06-17 12:50PM EDT18.000.010.000.020.00-279671.88%
HPQ190621P000190002019-06-18 10:23AM EDT19.000.010.000.01-0.02-66.67%193,51945.31%
HPQ190621P000195002019-06-18 3:24PM EDT19.500.020.000.02-0.07-77.78%10032137.50%
HPQ190621P000200002019-06-18 3:47PM EDT20.000.050.040.06-0.17-77.27%20066732.03%
HPQ190621P000210002019-06-18 10:56AM EDT21.000.550.470.52-0.49-47.12%831425.39%
HPQ190621P000220002019-06-14 12:15PM EDT22.002.271.431.590.00-1151.56%
HPQ190621P000230002019-06-07 11:07AM EDT23.003.002.412.560.00-1256.25%
HPQ190621P000240002019-06-17 12:11AM EDT24.004.253.453.550.00---90.63%
HPQ190621P000250002019-06-04 2:19PM EDT25.005.844.454.700.00-10148.44%
HPQ190621P000280002019-06-07 11:07AM EDT28.009.127.407.550.00--0196.88%