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 EST8.0014.3014.8515.000.00-10100.00%
HPQ180119C000090002017-06-30 10:50PM EST9.008.5312.9513.100.00-5300.00%
HPQ180119C000100002018-01-17 3:37PM EST10.0013.450.000.000.00-300.00%
HPQ180119C000110002017-09-19 10:54AM EST11.008.4910.9511.100.00-1470.00%
HPQ180119C000120002018-01-18 2:35PM EST12.0011.400.000.000.00-2000.00%
HPQ180119C000140002017-09-06 12:00PM EST14.005.327.958.300.00-4750.00%
HPQ180119C000150002018-01-18 2:32PM EST15.008.400.000.000.00-2000.00%
HPQ180119C000160002017-12-11 2:37PM EST16.005.254.805.050.00-4200.00%
HPQ180119C000170002018-01-18 9:38AM EST17.006.500.000.000.00-500.00%
HPQ180119C000180002018-01-18 10:55AM EST18.005.400.000.000.00-500.00%
HPQ180119C000190002018-01-12 11:12AM EST19.003.783.853.95+0.42+12.50%2880.00%
HPQ180119C000200002018-01-18 2:46PM EST20.003.450.000.000.00-5800.00%
HPQ180119C000210002018-01-18 3:56PM EST21.002.300.000.000.00-16500.00%
HPQ180119C000215002018-01-17 12:04PM EST21.501.800.000.000.00-200.00%
HPQ180119C000220002018-01-18 3:58PM EST22.001.320.000.000.00-3,77000.00%
HPQ180119C000230002018-01-18 3:59PM EST23.000.400.000.000.00-46500.00%
HPQ180119C000240002018-01-18 2:18PM EST24.000.040.000.000.00-5012.50%
HPQ180119C000250002017-12-20 1:59PM EST25.000.010.000.030.00-138876.56%
HPQ180119C000260002017-11-22 10:27AM EST26.000.010.000.030.00-8270109.38%
HPQ180119C000270002017-11-21 1:17PM EST27.000.020.000.030.00-451,183140.63%
HPQ180119C000280002017-11-24 1:00PM EST28.000.030.000.020.00-22159.38%
HPQ180119C000300002015-10-30 10:46PM EST30.004.183.154.000.00-1322601,170.31%
HPQ180119C000350002015-10-30 10:46PM EST35.002.801.892.670.00-9911,2011,103.13%
HPQ180119C000370002015-10-30 10:46PM EST37.002.001.632.270.00-40941,095.70%
HPQ180119C000400002015-10-30 10:46PM EST40.001.501.121.820.00-121,066.41%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180119P000030002017-06-02 10:48PM EST3.000.030.000.010.00-80801,400.00%
HPQ180119P000050002017-04-19 2:24PM EST5.000.010.000.02-0.01-50.00%264421,150.00%
HPQ180119P000080002017-08-31 8:31AM EST8.000.010.000.020.00-1337800.00%
HPQ180119P000100002017-11-16 10:03AM EST10.000.010.000.020.00-102,564650.00%
HPQ180119P000110002017-09-01 8:46AM EST11.000.030.000.05-0.07-70.00%1210650.00%
HPQ180119P000120002017-10-20 11:23AM EST12.000.020.000.03-0.03-60.00%2020,377537.50%
HPQ180119P000130002017-08-14 1:40PM EST13.000.100.130.140.00-833684.38%
HPQ180119P000140002017-10-19 11:48AM EST14.000.030.010.040.00-4404456.25%
HPQ180119P000150002017-12-13 10:48AM EST15.000.020.000.020.00-113,304350.00%
HPQ180119P000160002017-12-21 3:16PM EST16.000.060.000.020.00-209,790306.25%
HPQ180119P000170002018-01-18 3:21PM EST17.000.020.000.000.00-26050.00%
HPQ180119P000180002018-01-11 1:28PM EST18.000.010.000.020.00-312,557218.75%
HPQ180119P000190002018-01-11 9:30AM EST19.000.010.000.020.00-61,300178.13%
HPQ180119P000200002018-01-11 2:42PM EST20.000.010.000.020.00-12,194137.50%
HPQ180119P000210002018-01-12 1:47PM EST21.000.020.000.02+0.01+100.00%152,23598.44%
HPQ180119P000215002018-01-17 2:42PM EST21.500.020.000.000.00-1,157050.00%
HPQ180119P000220002018-01-18 3:48PM EST22.000.020.000.000.00-67025.00%
HPQ180119P000230002018-01-18 3:56PM EST23.000.080.000.000.00-8,34106.25%
HPQ180119P000240002018-01-19 3:08AM EST24.000.690.000.000.00-5,95200.00%
HPQ180119P000250002017-08-04 2:37PM EST25.005.863.103.300.00-22445.70%
HPQ180119P000270002017-06-02 10:48PM EST27.0013.658.208.300.00-221,206.64%
HPQ180119P000290002018-01-05 11:44PM EST29.007.807.207.300.00-5850687.50%
HPQ180119P000300002015-10-30 10:46PM EST30.006.276.507.500.00-2065394.53%
HPQ180119P000320002015-10-30 10:46PM EST32.007.447.858.900.00-2323415.63%