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 EST10.0011.8011.9512.200.00-101,140.63%
HPQ171215C000160002017-12-13 11:29AM EST16.004.904.804.95-0.59-10.75%33184.38%
HPQ171215C000170002017-11-30 1:58PM EST17.004.724.354.450.00-131338.28%
HPQ171215C000180002017-12-12 3:31PM EST18.003.012.822.950.00-52120.31%
HPQ171215C000190002017-12-11 2:25PM EST19.002.281.832.000.00-14396.88%
HPQ171215C000200002017-12-12 11:37AM EST20.001.000.771.090.00-39658.59%
HPQ171215C000205002017-12-11 12:48PM EST20.500.800.360.490.00-5046.09%
HPQ171215C000210002017-12-13 3:58PM EST21.000.060.050.10-0.08-57.14%1142126.56%
HPQ171215C000215002017-12-13 1:11PM EST21.500.020.010.030.00-1029634.38%
HPQ171215C000220002017-12-13 10:02AM EST22.000.020.000.01+0.01+100.00%16,18940.63%
HPQ171215C000230002017-12-04 10:25AM EST23.000.010.000.030.00-35,11071.88%
HPQ171215C000240002017-11-24 12:03PM EST24.000.010.010.02-0.01-50.00%966,41096.88%
HPQ171215C000250002017-11-27 9:46AM EST25.000.020.000.01+0.01+100.00%20328103.13%
HPQ171215C000260002017-11-27 1:21PM EST26.000.010.000.02-0.04-80.00%1201134.38%
HPQ171215C000270002017-11-03 10:47PM EST27.000.020.000.020.00-11153.13%
HPQ171215C000280002017-11-24 1:00PM EST28.000.010.000.020.00-5050168.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ171215P000160002017-12-05 2:17PM EST16.000.010.000.02-0.01-50.00%4060162.50%
HPQ171215P000170002017-11-22 10:57AM EST17.000.010.000.020.00-279128.13%
HPQ171215P000180002017-11-27 12:26PM EST18.000.010.000.02-0.01-50.00%1019196.88%
HPQ171215P000190002017-12-04 1:02PM EST19.000.010.010.04-0.01-50.00%102,56077.34%
HPQ171215P000200002017-12-08 3:36PM EST20.000.020.010.04-0.02-50.00%385246.88%
HPQ171215P000205002017-12-12 1:20PM EST20.500.020.020.060.00-1428630.08%
HPQ171215P000210002017-12-13 3:58PM EST21.000.220.190.24+0.05+29.41%1052,34425.00%
HPQ171215P000215002017-12-12 2:24PM EST21.500.560.580.680.00-123634.38%
HPQ171215P000220002017-12-13 10:28AM EST22.001.131.061.17+0.12+11.88%102,99946.88%
HPQ171215P000230002017-12-13 2:52PM EST23.002.092.092.17-0.06-2.79%7536776.56%
HPQ171215P000240002017-12-12 2:45PM EST24.003.053.103.250.00-126106.25%
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%