HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171020C000130002017-08-25 11:58PM EDT13.005.958.758.850.00-10206.25%
HPQ171020C000150002017-09-21 12:18PM EDT15.004.706.756.850.00-77153.13%
HPQ171020C000160002017-10-10 1:56PM EDT16.004.605.755.850.00-3155131.25%
HPQ171020C000170002017-10-06 12:10PM EDT17.003.504.754.850.00-166106.25%
HPQ171020C000180002017-10-13 2:00PM EDT18.003.963.753.850.00-2633584.38%
HPQ171020C000190002017-10-16 1:59PM EDT19.002.812.782.83+0.06+2.18%301,63167.97%
HPQ171020C000195002017-10-13 1:59PM EDT19.502.432.272.330.00-4112453.13%
HPQ171020C000200002017-10-16 11:49AM EDT20.001.791.771.83-0.10-5.29%6114,49156.25%
HPQ171020C000205002017-10-13 11:44PM EDT20.501.461.261.340.00-24353246.09%
HPQ171020C000210002017-10-16 3:23PM EDT21.000.820.780.85+0.03+3.80%7334,02634.18%
HPQ171020C000215002017-10-16 11:48AM EDT21.500.360.320.38-0.13-26.53%163922.46%
HPQ171020C000220002017-10-16 3:10PM EDT22.000.060.050.07-0.04-40.00%1,3801,44216.80%
HPQ171020C000225002017-10-13 11:44PM EDT22.500.020.020.040.00-1,606026.95%
HPQ171020C000230002017-10-16 11:17AM EDT23.000.010.000.02-0.01-50.00%15332.81%
HPQ171020C000240002017-08-25 11:58PM EDT24.000.020.000.020.00-1152.34%
HPQ171020C000260002017-10-16 12:11PM EDT26.000.010.000.01-0.01-50.00%52071.88%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171020P000130002017-08-25 11:58PM EDT13.000.020.000.030.00-2020218.75%
HPQ171020P000140002017-08-24 12:06PM EDT14.000.010.010.030.00-130196.88%
HPQ171020P000150002017-09-13 10:25AM EDT15.000.010.000.030.00-203162.50%
HPQ171020P000160002017-10-04 3:14PM EDT16.000.010.000.020.00-1137131.25%
HPQ171020P000170002017-09-29 12:52PM EDT17.000.010.000.020.00-191106.25%
HPQ171020P000175002017-10-03 10:39AM EDT17.500.010.000.030.00-4032101.56%
HPQ171020P000180002017-10-06 12:10PM EDT18.000.010.000.03-0.01-50.00%51,64590.63%
HPQ171020P000185002017-10-12 12:27PM EDT18.500.040.000.010.00-35036968.75%
HPQ171020P000190002017-10-13 10:03AM EDT19.000.020.000.01-0.06-75.00%202,74256.25%
HPQ171020P000195002017-10-12 3:54PM EDT19.500.130.000.010.00-58663053.13%
HPQ171020P000200002017-10-13 3:49PM EDT20.000.010.000.01-0.24-96.00%28813,80842.19%
HPQ171020P000205002017-10-13 11:44PM EDT20.500.450.000.020.00-1,8641,54136.72%
HPQ171020P000210002017-10-13 3:56PM EDT21.000.030.010.03-0.80-96.39%2061,15627.74%
HPQ171020P000215002017-10-16 1:50PM EDT21.500.050.040.07-0.08-61.54%3,02028419.73%
HPQ171020P000220002017-10-16 10:59AM EDT22.000.370.230.29+0.01+2.78%3417417.97%
HPQ171020P000250002017-10-16 9:39AM EDT25.003.003.153.25-1.95-39.39%41079.69%