HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ191115C00013000 | 2019-10-07 10:07AM EST | 13.00 | 4.00 | 4.15 | 7.80 | 0.00 | - | 3 | 0 | 635.94% |
| HPQ191115C00014000 | 2019-10-23 1:48PM EST | 14.00 | 3.07 | 5.35 | 5.70 | 0.00 | - | 1 | 3 | 273.44% |
| HPQ191115C00015000 | 2019-11-07 3:45PM EST | 15.00 | 4.42 | 4.35 | 4.70 | 0.00 | - | 10 | 87 | 228.52% |
| HPQ191115C00016000 | 2019-11-06 3:13PM EST | 16.00 | 3.60 | 3.35 | 3.70 | 0.00 | - | 1 | 3,409 | 185.16% |
| HPQ191115C00017000 | 2019-11-12 2:23PM EST | 17.00 | 2.54 | 2.40 | 2.64 | -0.21 | -7.64% | 37 | 6,138 | 125.00% |
| HPQ191115C00017500 | 2019-11-06 10:09AM EST | 17.50 | 2.65 | 1.84 | 2.25 | 0.00 | - | 11 | 515 | 65.63% |
| HPQ191115C00018000 | 2019-11-12 3:57PM EST | 18.00 | 1.50 | 1.41 | 1.60 | -0.17 | -10.18% | 130 | 8,208 | 74.61% |
| HPQ191115C00018500 | 2019-11-12 1:31PM EST | 18.50 | 0.79 | 0.72 | 1.20 | -0.48 | -37.80% | 1 | 1,060 | 77.73% |
| HPQ191115C00019000 | 2019-11-12 2:14PM EST | 19.00 | 0.65 | 0.45 | 0.76 | -0.11 | -14.47% | 16 | 2,869 | 64.06% |
| HPQ191115C00019500 | 2019-11-12 3:00PM EST | 19.50 | 0.20 | 0.08 | 0.29 | -0.12 | -37.50% | 71 | 109 | 39.06% |
| HPQ191115C00020000 | 2019-11-12 3:56PM EST | 20.00 | 0.08 | 0.07 | 0.15 | -0.11 | -57.89% | 133 | 6,852 | 46.68% |
| HPQ191115C00020500 | 2019-11-12 12:24PM EST | 20.50 | 0.01 | 0.01 | 0.15 | -0.05 | -83.33% | 3 | 457 | 53.13% |
| HPQ191115C00021000 | 2019-11-12 2:25PM EST | 21.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 44 | 2,566 | 56.25% |
| HPQ191115C00021500 | 2019-11-12 1:06PM EST | 21.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 21 | 328 | 61.72% |
| HPQ191115C00022000 | 2019-11-11 3:56PM EST | 22.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 77 | 2,078 | 59.38% |
| HPQ191115C00023000 | 2019-11-07 3:08PM EST | 23.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 1,392 | 112.50% |
| HPQ191115C00024000 | 2019-11-12 10:03AM EST | 24.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 10 | 2,190 | 103.13% |
| HPQ191115C00025000 | 2019-11-11 9:49AM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 50.00% |
| HPQ191115C00026000 | 2019-08-08 9:20AM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 11 | 137.50% |
| HPQ191115C00027000 | 2019-11-06 3:58PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 70 | 50.00% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ191115P00012000 | 2019-11-05 1:23PM EST | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 290.63% |
| HPQ191115P00013000 | 2019-11-07 12:21PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| HPQ191115P00013500 | 2019-11-04 1:37PM EST | 13.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 250.00% |
| HPQ191115P00014000 | 2019-11-06 9:31AM EST | 14.00 | 0.60 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 162.50% |
| HPQ191115P00014500 | 2019-11-06 9:35AM EST | 14.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 209.38% |
| HPQ191115P00015000 | 2019-11-06 3:13PM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 367 | 140.63% |
| HPQ191115P00016000 | 2019-11-11 11:54AM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,429 | 50.00% |
| HPQ191115P00016500 | 2019-10-28 9:58AM EST | 16.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 12 | 132.81% |
| HPQ191115P00017000 | 2019-11-12 11:09AM EST | 17.00 | 0.07 | 0.00 | 0.08 | +0.06 | +600.00% | 4 | 2,004 | 97.66% |
| HPQ191115P00017500 | 2019-11-06 11:18AM EST | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 805 | 25.00% |
| HPQ191115P00018000 | 2019-11-11 11:44AM EST | 18.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 3,665 | 64.06% |
| HPQ191115P00018500 | 2019-11-08 9:30AM EST | 18.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 279 | 59.38% |
| HPQ191115P00019000 | 2019-11-12 3:48PM EST | 19.00 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 61 | 1,631 | 47.27% |
| HPQ191115P00019500 | 2019-11-12 2:59PM EST | 19.50 | 0.21 | 0.15 | 0.25 | +0.05 | +31.25% | 29 | 10,649 | 37.50% |
| HPQ191115P00020000 | 2019-11-12 2:28PM EST | 20.00 | 0.55 | 0.38 | 0.84 | +0.16 | +41.03% | 38 | 716 | 80.47% |
| HPQ191115P00020500 | 2019-11-11 9:32AM EST | 20.50 | 0.79 | 0.85 | 1.31 | 0.00 | - | 3 | 79 | 59.77% |
| HPQ191115P00021000 | 2019-11-12 2:28PM EST | 21.00 | 1.49 | 1.26 | 1.68 | +0.17 | +12.88% | 35 | 116 | 98.05% |
| HPQ191115P00021500 | 2019-11-11 3:32PM EST | 21.50 | 1.85 | 1.71 | 2.28 | 0.00 | - | 2 | 0 | 64.06% |
| HPQ191115P00022000 | 2019-11-12 2:50PM EST | 22.00 | 2.55 | 2.25 | 2.73 | +0.45 | +21.43% | 1 | 46 | 73.44% |
| HPQ191115P00023000 | 2019-10-03 9:53AM EST | 23.00 | 4.79 | 6.20 | 6.30 | 0.00 | - | 234 | 224 | 565.63% |
| HPQ191115P00024000 | 2019-11-06 3:36PM EST | 24.00 | 4.30 | 4.30 | 4.65 | 0.00 | - | 1 | 0 | 93.75% |
| HPQ191115P00025000 | 2019-11-07 10:16AM EST | 25.00 | 4.75 | 5.30 | 5.65 | 0.00 | - | - | 1 | 112.50% |