HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180608C000210002018-05-25 11:44PM EDT21.001.131.141.180.00-10737.11%
HPQ180608C000215002018-05-25 12:48PM EDT21.500.820.800.83+0.18+28.13%507335.55%
HPQ180608C000220002018-05-25 1:22PM EDT22.000.530.530.55+0.07+15.22%1530034.57%
HPQ180608C000225002018-05-25 2:14PM EDT22.500.330.320.34+0.02+6.45%33033.99%
HPQ180608C000230002018-05-25 2:40PM EDT23.000.180.170.20+0.02+12.50%342433.79%
HPQ180608C000235002018-05-25 11:44PM EDT23.500.170.090.110.00-333333.59%
HPQ180608C000240002018-05-11 11:55PM EDT24.000.260.210.260.00-202851.86%
HPQ180608C000245002018-05-11 11:55PM EDT24.500.160.130.160.00-20050.20%
HPQ180608C000250002018-05-25 11:44PM EDT25.000.020.000.030.00-151539.06%
HPQ180608C000260002018-05-21 10:19AM EDT26.000.020.000.020.00-1444.53%
HPQ180608C000270002018-05-25 11:44PM EDT27.000.030.000.020.00-181852.34%
HPQ180608C000280002018-05-18 11:56PM EDT28.000.020.000.070.00-1065.63%
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180608P000190002018-05-23 9:32AM EDT19.000.060.000.060.00-14149.22%
HPQ180608P000200002018-05-25 3:52PM EDT20.000.110.060.11-1.74-94.05%21041.41%
HPQ180608P000205002018-05-25 11:44PM EDT20.500.200.120.16+0.01+4.76%164137.99%
HPQ180608P000210002018-05-25 3:52PM EDT21.000.250.230.26-0.07-21.87%42636.43%
HPQ180608P000215002018-05-11 11:55PM EDT21.500.280.240.310.00-16028.71%
HPQ180608P000220002018-05-25 3:52PM EDT22.000.630.610.63-0.01-1.56%423134.08%
HPQ180608P000225002018-05-14 10:29AM EDT22.500.470.590.63-0.08-14.55%8515312.70%
HPQ180608P000230002018-05-25 2:58PM EDT23.001.311.261.29+0.45+52.33%6214533.79%
HPQ180608P000240002018-05-11 11:55PM EDT24.001.700.001.800.00-110.00%