U.S. markets open in 1 hour 37 minutes
S&P Futures
4,135.00+28.00(+0.68%)Dow Futures
34,111.00+173.00(+0.51%)Nasdaq Futures
13,242.00+141.75(+1.08%)
32.39+0.44 (+1.38%)
At close: 4:03PM EDT
32.30 -0.09 (-0.28%)
Pre-Market: 5:00AM EDT
CallsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ210514C00030000 | 2021-05-10 2:38PM EDT | 30.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HPQ210514C00031000 | 2021-05-06 3:32PM EDT | 31.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HPQ210514C00031500 | 2021-05-13 11:02AM EDT | 31.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| HPQ210514C00032000 | 2021-05-13 10:54AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| HPQ210514C00032500 | 2021-05-13 3:46PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 3.13% |
| HPQ210514C00033000 | 2021-05-12 2:39PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 115 | 12.50% |
| HPQ210514C00033500 | 2021-05-12 1:13PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 25.00% |
| HPQ210514C00034000 | 2021-05-13 9:59AM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 25.00% |
| HPQ210514C00034500 | 2021-05-12 3:52PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 205 | 25.00% |
| HPQ210514C00035000 | 2021-05-12 10:17AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 817 | 50.00% |
| HPQ210514C00035500 | 2021-05-12 3:43PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| HPQ210514C00036000 | 2021-05-11 3:02PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 50.00% |
| HPQ210514C00036500 | 2021-05-12 1:16PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| HPQ210514C00037000 | 2021-05-10 11:50AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| HPQ210514C00037500 | 2021-05-10 11:56AM EDT | 37.50 | 0.02 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HPQ210514C00038000 | 2021-05-10 11:16AM EDT | 38.00 | 0.01 | - | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforMay 14, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ210514P00028000 | 2021-04-08 2:30PM EDT | 28.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 210.94% |
| HPQ210514P00029500 | 2021-04-15 2:07PM EDT | 29.50 | 0.03 | 0.02 | 0.00 | 0.00 | - | 10 | 10 | 87.50% |
| HPQ210514P00030000 | 2021-05-12 3:37PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 32 | 50.00% |
| HPQ210514P00030500 | 2021-05-13 2:35PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 25.00% |
| HPQ210514P00031000 | 2021-05-12 10:51AM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 72 | 25.00% |
| HPQ210514P00031500 | 2021-05-13 3:42PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 343 | 12.50% |
| HPQ210514P00032000 | 2021-05-13 1:16PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 57 | 244 | 6.25% |
| HPQ210514P00032500 | 2021-05-12 3:38PM EDT | 32.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,788 | 0.00% |
| HPQ210514P00033000 | 2021-05-13 2:35PM EDT | 33.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 724 | 0.00% |
| HPQ210514P00033500 | 2021-05-13 2:56PM EDT | 33.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 0.00% |
| HPQ210514P00034000 | 2021-05-12 1:17PM EDT | 34.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2,633 | 2,370 | 0.00% |
| HPQ210514P00034500 | 2021-05-12 3:21PM EDT | 34.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| HPQ210514P00035000 | 2021-05-12 2:34PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| HPQ210514P00035500 | 2021-05-12 3:50PM EDT | 35.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| HPQ210514P00036000 | 2021-05-13 2:35PM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 106 | 74 | 0.00% |
| HPQ210514P00036500 | 2021-05-10 10:03AM EDT | 36.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| HPQ210514P00037500 | 2021-05-07 3:00PM EDT | 37.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
