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 EST10.0011.8011.9512.200.00-101,177.34%
HPQ171215C000150002017-12-14 5:49PM EST15.005.855.705.800.00-10193.75%
HPQ171215C000160002017-12-13 11:29AM EST16.004.904.704.800.00-32156.25%
HPQ171215C000170002017-11-30 1:58PM EST17.004.724.354.450.00-131360.55%
HPQ171215C000180002017-12-12 3:31PM EST18.003.012.732.790.00-52104.69%
HPQ171215C000190002017-12-11 2:25PM EST19.002.281.731.810.00-14376.56%
HPQ171215C000200002017-12-14 11:27AM EST20.000.790.710.80-0.21-21.00%29648.44%
HPQ171215C000205002017-12-11 12:48PM EST20.500.800.250.310.00-5026.56%
HPQ171215C000210002017-12-14 2:31PM EST21.000.020.000.03-0.04-66.67%2542818.75%
HPQ171215C000215002017-12-14 12:17PM EST21.500.010.000.02-0.01-50.00%528634.38%
HPQ171215C000220002017-12-14 9:49AM EST22.000.020.000.010.00-486,18943.75%
HPQ171215C000230002017-12-14 3:26PM EST23.000.020.000.02+0.01+100.00%95,05570.31%
HPQ171215C000240002017-11-24 12:03PM EST24.000.010.010.02-0.01-50.00%966,41099.22%
HPQ171215C000250002017-11-27 9:46AM EST25.000.020.000.01+0.01+100.00%20328106.25%
HPQ171215C000260002017-11-27 1:21PM EST26.000.010.000.02-0.04-80.00%1201137.50%
HPQ171215C000270002017-11-03 10:47PM EST27.000.020.000.020.00-11156.25%
HPQ171215C000280002017-11-24 1:00PM EST28.000.010.000.020.00-5050175.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171215P000140002017-12-14 5:49PM EST14.000.010.000.020.00-10231.25%
HPQ171215P000160002017-12-05 2:17PM EST16.000.010.000.02-0.01-50.00%4060156.25%
HPQ171215P000170002017-11-22 10:57AM EST17.000.010.000.020.00-279125.00%
HPQ171215P000180002017-11-27 12:26PM EST18.000.010.000.02-0.01-50.00%1019193.75%
HPQ171215P000190002017-12-04 1:02PM EST19.000.010.010.04-0.01-50.00%102,56073.44%
HPQ171215P000200002017-12-14 1:42PM EST20.000.020.000.020.00-1585335.16%
HPQ171215P000205002017-12-12 1:20PM EST20.500.020.000.030.00-1428618.36%
HPQ171215P000210002017-12-14 3:55PM EST21.000.260.210.28+0.04+18.18%1392,31416.41%
HPQ171215P000215002017-12-12 2:24PM EST21.500.560.690.790.00-123638.28%
HPQ171215P000220002017-12-14 9:46AM EST22.001.161.191.27+0.03+2.65%1282,99943.75%
HPQ171215P000230002017-12-13 2:52PM EST23.002.092.212.270.00-7529470.31%
HPQ171215P000240002017-12-12 2:45PM EST24.003.053.203.300.00-126118.75%
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%