HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180427C000190002018-03-13 5:18PM EDT19.005.452.743.200.00-10176.76%
HPQ180427C000200002018-04-20 11:13AM EDT20.001.541.461.59-0.31-16.76%5569.14%
HPQ180427C000205002018-04-20 11:55PM EDT20.501.081.081.120.00-5063.09%
HPQ180427C000210002018-04-23 9:30AM EDT21.000.700.000.000.00-41240.00%
HPQ180427C000215002018-04-23 3:48PM EDT21.500.160.000.000.00-13841.56%
HPQ180427C000220002018-04-23 3:41PM EDT22.000.050.000.000.00-242666.25%
HPQ180427C000225002018-04-20 11:55PM EDT22.500.040.030.050.00-177740.23%
HPQ180427C000230002018-04-19 11:58AM EDT23.000.030.000.030.00-441246.09%
HPQ180427C000240002018-04-12 10:41AM EDT24.000.020.000.050.00-11463.28%
HPQ180427C000250002018-04-02 2:21PM EDT25.000.030.000.030.00-4510775.00%
HPQ180427C000260002018-03-22 10:47AM EDT26.000.040.000.040.00-4767193.75%
HPQ180427C000270002018-03-10 12:57AM EDT27.000.070.080.060.00-123135.16%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180427P000200002018-04-09 3:56PM EDT20.000.230.050.100.00-2755.47%
HPQ180427P000205002018-04-23 12:25PM EDT20.500.050.000.000.00-288312.50%
HPQ180427P000210002018-04-23 2:56PM EDT21.000.150.000.000.00-225316.25%
HPQ180427P000220002018-04-23 2:28PM EDT22.000.700.000.000.00-2,6262,6300.00%
HPQ180427P000230002018-04-20 10:09AM EDT23.001.351.461.49-0.73-35.10%3410.00%
HPQ180427P000240002018-03-23 11:52PM EDT24.001.912.062.510.00-550.00%
HPQ180427P000250002018-03-12 1:59PM EDT25.001.502.943.350.00-110.00%
HPQ180427P000270002018-04-04 4:29PM EDT27.005.456.155.500.00-10173.44%