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 EDT13.005.958.6011.100.00-101,055.47%
HPQ171020C000150002017-09-21 12:18PM EDT15.004.706.907.050.00-77368.75%
HPQ171020C000160002017-10-20 11:54AM EDT16.006.105.906.05+1.50+32.61%155312.50%
HPQ171020C000170002017-10-06 12:10PM EDT17.003.504.905.050.00-166262.50%
HPQ171020C000180002017-10-20 1:03PM EDT18.004.103.954.05+0.42+11.41%5334212.50%
HPQ171020C000190002017-10-20 2:43PM EDT19.003.122.933.05+0.38+13.87%121,436162.50%
HPQ171020C000195002017-10-18 9:32AM EDT19.502.552.452.540.00-12143128.13%
HPQ171020C000200002017-10-20 3:59PM EDT20.002.031.912.08+0.19+10.33%18613,260135.94%
HPQ171020C000205002017-10-13 11:44PM EDT20.501.461.451.540.00-24353284.38%
HPQ171020C000210002017-10-20 3:56PM EDT21.000.960.951.04+0.12+14.29%1123,39360.94%
HPQ171020C000215002017-10-20 3:39PM EDT21.500.460.440.53+0.21+84.00%2223729.69%
HPQ171020C000220002017-10-20 3:59PM EDT22.000.010.000.02-0.02-66.67%2,2841,9680.78%
HPQ171020C000225002017-10-20 1:14PM EDT22.500.010.000.01-0.01-50.00%101,59628.13%
HPQ171020C000230002017-10-16 11:17AM EDT23.000.010.000.02-0.01-50.00%15356.25%
HPQ171020C000240002017-08-25 11:58PM EDT24.000.020.000.020.00-1184.38%
HPQ171020C000260002017-10-16 12:11PM EDT26.000.010.000.01-0.01-50.00%520131.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171020P000130002017-08-25 11:58PM EDT13.000.020.000.030.00-2020437.50%
HPQ171020P000140002017-08-24 12:06PM EDT14.000.010.010.030.00-130400.00%
HPQ171020P000150002017-09-13 10:25AM EDT15.000.010.000.030.00-203331.25%
HPQ171020P000160002017-10-19 9:30AM EDT16.000.190.000.050.00-1137303.13%
HPQ171020P000170002017-10-19 9:30AM EDT17.000.310.000.050.00-190253.13%
HPQ171020P000175002017-10-03 10:39AM EDT17.500.010.000.030.00-4032212.50%
HPQ171020P000180002017-10-19 2:50PM EDT18.000.030.000.050.00-51,632206.25%
HPQ171020P000185002017-10-12 12:27PM EDT18.500.040.000.010.00-350369143.75%
HPQ171020P000190002017-10-13 10:03AM EDT19.000.020.000.01-0.06-75.00%202,742125.00%
HPQ171020P000195002017-10-20 3:39PM EDT19.500.010.000.050.00-5635134.38%
HPQ171020P000200002017-10-20 3:39PM EDT20.000.040.000.01+0.03+300.00%1013,88884.38%
HPQ171020P000205002017-10-20 3:39PM EDT20.500.020.000.05-0.03-60.00%51,54687.50%
HPQ171020P000210002017-10-13 3:56PM EDT21.000.030.010.03-0.80-96.39%2061,15660.94%
HPQ171020P000215002017-10-20 1:14PM EDT21.500.010.000.050.00-104,88048.05%
HPQ171020P000220002017-10-20 3:47PM EDT22.000.050.000.04-0.30-85.71%1219110.94%
HPQ171020P000230002017-10-20 5:37PM EDT23.001.010.921.060.00-3082.81%
HPQ171020P000235002017-10-20 5:37PM EDT23.501.511.281.560.00-20107.81%
HPQ171020P000250002017-10-19 11:34AM EDT25.003.242.933.050.00-412115.63%