HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ191115C000130002019-10-07 10:07AM EST13.004.004.157.800.00-30635.94%
HPQ191115C000140002019-10-23 1:48PM EST14.003.075.355.700.00-13273.44%
HPQ191115C000150002019-11-07 3:45PM EST15.004.424.354.700.00-1087228.52%
HPQ191115C000160002019-11-06 3:13PM EST16.003.603.353.700.00-13,409185.16%
HPQ191115C000170002019-11-12 2:23PM EST17.002.542.402.64-0.21-7.64%376,138125.00%
HPQ191115C000175002019-11-06 10:09AM EST17.502.651.842.250.00-1151565.63%
HPQ191115C000180002019-11-12 3:57PM EST18.001.501.411.60-0.17-10.18%1308,20874.61%
HPQ191115C000185002019-11-12 1:31PM EST18.500.790.721.20-0.48-37.80%11,06077.73%
HPQ191115C000190002019-11-12 2:14PM EST19.000.650.450.76-0.11-14.47%162,86964.06%
HPQ191115C000195002019-11-12 3:00PM EST19.500.200.080.29-0.12-37.50%7110939.06%
HPQ191115C000200002019-11-12 3:56PM EST20.000.080.070.15-0.11-57.89%1336,85246.68%
HPQ191115C000205002019-11-12 12:24PM EST20.500.010.010.15-0.05-83.33%345753.13%
HPQ191115C000210002019-11-12 2:25PM EST21.000.030.030.04-0.02-40.00%442,56656.25%
HPQ191115C000215002019-11-12 1:06PM EST21.500.010.000.04-0.03-75.00%2132861.72%
HPQ191115C000220002019-11-11 3:56PM EST22.000.050.000.010.00-772,07859.38%
HPQ191115C000230002019-11-07 3:08PM EST23.000.040.000.100.00-51,392112.50%
HPQ191115C000240002019-11-12 10:03AM EST24.000.030.000.02+0.01+50.00%102,190103.13%
HPQ191115C000250002019-11-11 9:49AM EST25.000.030.000.000.00-173950.00%
HPQ191115C000260002019-08-08 9:20AM EST26.000.020.000.020.00-411137.50%
HPQ191115C000270002019-11-06 3:58PM EST27.000.020.000.000.00-297050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ191115P000120002019-11-05 1:23PM EST12.000.010.000.100.00-277290.63%
HPQ191115P000130002019-11-07 12:21PM EST13.000.020.000.000.00-115650.00%
HPQ191115P000135002019-11-04 1:37PM EST13.500.010.000.160.00-22250.00%
HPQ191115P000140002019-11-06 9:31AM EST14.000.600.000.020.00-268162.50%
HPQ191115P000145002019-11-06 9:35AM EST14.500.030.000.160.00--1209.38%
HPQ191115P000150002019-11-06 3:13PM EST15.000.030.000.030.00-2367140.63%
HPQ191115P000160002019-11-11 11:54AM EST16.000.020.000.000.00-32,42950.00%
HPQ191115P000165002019-10-28 9:58AM EST16.500.080.000.160.00-1012132.81%
HPQ191115P000170002019-11-12 11:09AM EST17.000.070.000.08+0.06+600.00%42,00497.66%
HPQ191115P000175002019-11-06 11:18AM EST17.500.070.000.000.00-7280525.00%
HPQ191115P000180002019-11-11 11:44AM EST18.000.030.000.080.00-103,66564.06%
HPQ191115P000185002019-11-08 9:30AM EST18.500.060.000.170.00-127959.38%
HPQ191115P000190002019-11-12 3:48PM EST19.000.050.000.13-0.02-28.57%611,63147.27%
HPQ191115P000195002019-11-12 2:59PM EST19.500.210.150.25+0.05+31.25%2910,64937.50%
HPQ191115P000200002019-11-12 2:28PM EST20.000.550.380.84+0.16+41.03%3871680.47%
HPQ191115P000205002019-11-11 9:32AM EST20.500.790.851.310.00-37959.77%
HPQ191115P000210002019-11-12 2:28PM EST21.001.491.261.68+0.17+12.88%3511698.05%
HPQ191115P000215002019-11-11 3:32PM EST21.501.851.712.280.00-2064.06%
HPQ191115P000220002019-11-12 2:50PM EST22.002.552.252.73+0.45+21.43%14673.44%
HPQ191115P000230002019-10-03 9:53AM EST23.004.796.206.300.00-234224565.63%
HPQ191115P000240002019-11-06 3:36PM EST24.004.304.304.650.00-1093.75%
HPQ191115P000250002019-11-07 10:16AM EST25.004.755.305.650.00--1112.50%