Advertisement
Advertisement
U.S. Markets open in 7 hrs 48 mins
S&P Futures
3,927.75 +30.00 (+0.77%) Dow Futures
31,393.00 +191.00 (+0.61%) Nasdaq Futures
12,003.25 +125.00 (+1.05%) Russell 2000 Futures
1,793.10 +18.20 (+1.03%) Crude Oil
110.85 -1.36 (-1.21%) Gold
1,842.20 +1.00 (+0.05%)
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220520C00020000 | 2021-12-30 4:45PM EDT | 20.00 | 17.85 | 18.80 | 19.20 | 0.00 | - | 15 | 55 | 1,646.48% |
| HPQ220520C00022000 | 2021-11-24 10:36AM EDT | 22.00 | 12.87 | 15.65 | 16.05 | 0.00 | - | 6 | 0 | 1,190.23% |
| HPQ220520C00023000 | 2021-11-10 8:00AM EDT | 23.00 | 4.90 | 13.50 | 13.55 | 0.00 | - | - | 50 | 770.31% |
| HPQ220520C00024000 | 2021-11-24 10:36AM EDT | 24.00 | 10.97 | 13.75 | 13.90 | 0.00 | - | 6 | 3 | 1,035.55% |
| HPQ220520C00025000 | 2021-12-29 11:16AM EDT | 25.00 | 13.40 | 13.90 | 14.10 | 0.00 | - | 30 | 71 | 1,204.69% |
| HPQ220520C00026000 | 2021-12-08 3:52PM EDT | 26.00 | 11.14 | 12.90 | 13.15 | 0.00 | - | 5 | 77 | 1,131.64% |
| HPQ220520C00027000 | 2021-12-23 11:23AM EDT | 27.00 | 11.19 | 11.75 | 12.35 | 0.00 | - | 4 | 48 | 1,060.55% |
| HPQ220520C00028000 | 2021-12-27 2:19PM EDT | 28.00 | 10.39 | 11.00 | 11.20 | 0.00 | - | 2 | 71 | 995.70% |
| HPQ220520C00029000 | 2021-12-20 11:10AM EDT | 29.00 | 7.85 | 9.55 | 10.30 | 0.00 | - | 2 | 18 | 894.14% |
| HPQ220520C00030000 | 2022-01-05 12:02PM EDT | 30.00 | 9.60 | 8.65 | 9.35 | +0.98 | +11.37% | 10 | 337 | 836.72% |
| HPQ220520C00031000 | 2021-12-16 3:49PM EDT | 31.00 | 6.60 | 8.30 | 8.50 | 0.00 | - | 5 | 368 | 829.88% |
| HPQ220520C00032000 | 2022-01-04 3:03PM EDT | 32.00 | 7.78 | 7.05 | 7.65 | 0.00 | - | 4 | 131 | 751.76% |
| HPQ220520C00033000 | 2022-01-03 3:36PM EDT | 33.00 | 6.07 | 6.55 | 6.80 | 0.00 | - | 10 | 112 | 728.91% |
| HPQ220520C00034000 | 2021-11-30 1:34PM EDT | 34.00 | 3.56 | 5.20 | 5.35 | 0.00 | - | 2 | 96 | 600.78% |
| HPQ220520C00035000 | 2022-01-05 10:30AM EDT | 35.00 | 6.10 | 5.15 | 5.30 | +0.65 | +11.93% | 9 | 593 | 660.16% |
| HPQ220520C00036000 | 2022-01-04 2:06PM EDT | 36.00 | 4.85 | 4.45 | 4.60 | +0.05 | +1.04% | 10 | 401 | 624.80% |
| HPQ220520C00037000 | 2022-01-05 11:52AM EDT | 37.00 | 4.10 | 3.85 | 4.00 | -0.05 | -1.20% | 20 | 270 | 599.22% |
| HPQ220520C00038000 | 2022-01-05 3:02PM EDT | 38.00 | 3.75 | 3.25 | 3.40 | +0.25 | +7.14% | 1 | 131 | 569.53% |
| HPQ220520C00039000 | 2022-01-05 4:59PM EDT | 39.00 | 2.83 | 2.79 | 3.05 | -0.25 | -8.12% | 3 | 39 | 561.33% |
| HPQ220520C00040000 | 2022-01-05 3:14PM EDT | 40.00 | 2.60 | 2.26 | 2.60 | -0.05 | -1.89% | 9 | 1,710 | 536.72% |
| HPQ220520C00041000 | 2022-01-03 12:06PM EDT | 41.00 | 1.64 | 1.94 | 2.34 | 0.00 | - | 2 | 37 | 535.16% |
| HPQ220520C00042000 | 2022-01-05 10:37AM EDT | 42.00 | 1.90 | 1.58 | 1.79 | +0.40 | +26.67% | 2 | 4 | 504.69% |
| HPQ220520C00043000 | 2021-12-27 1:25PM EDT | 43.00 | 1.28 | 1.32 | 1.47 | 0.00 | - | 4 | 34 | 492.97% |
| HPQ220520C00044000 | 2021-12-22 3:03PM EDT | 44.00 | 0.91 | 1.06 | 1.26 | 0.00 | - | 20 | 32 | 484.77% |
| HPQ220520C00045000 | 2022-01-05 4:58PM EDT | 45.00 | 0.80 | 0.82 | 1.05 | -0.10 | -11.11% | 10 | 95 | 472.66% |
| HPQ220520C00050000 | 2021-12-22 1:07PM EDT | 50.00 | 0.30 | 0.30 | 0.44 | 0.00 | - | 10 | 72 | 458.59% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220520P00020000 | 2021-12-01 11:52AM EDT | 20.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 8 | 20 | 628.13% |
| HPQ220520P00021000 | 2021-11-22 11:11AM EDT | 21.00 | 0.26 | 0.01 | 0.17 | 0.00 | - | 12 | 18 | 540.63% |
| HPQ220520P00022000 | 2021-10-21 10:53AM EDT | 22.00 | 0.50 | 0.31 | 0.39 | 0.00 | - | 3 | 7 | 660.94% |
| HPQ220520P00023000 | 2021-11-10 8:00AM EDT | 23.00 | 1.07 | 0.00 | 0.45 | 0.00 | - | 5 | 16 | 550.00% |
| HPQ220520P00024000 | 2022-01-04 1:05PM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 47 | 467.19% |
| HPQ220520P00025000 | 2021-12-22 3:16PM EDT | 25.00 | 0.28 | 0.08 | 0.22 | 0.00 | - | 40 | 98 | 423.44% |
| HPQ220520P00026000 | 2022-01-04 1:59PM EDT | 26.00 | 0.18 | 0.03 | 0.49 | 0.00 | - | 1 | 63 | 436.72% |
| HPQ220520P00027000 | 2021-12-03 3:54PM EDT | 27.00 | 0.68 | 0.26 | 0.46 | 0.00 | - | 19 | 1,038 | 431.25% |
| HPQ220520P00028000 | 2022-01-05 11:20AM EDT | 28.00 | 0.25 | 0.25 | 0.33 | 0.00 | - | 1 | 19 | 365.63% |
| HPQ220520P00029000 | 2021-12-08 2:43PM EDT | 29.00 | 0.85 | 0.34 | 0.41 | 0.00 | - | 45 | 41 | 350.78% |
| HPQ220520P00030000 | 2021-12-27 1:04PM EDT | 30.00 | 0.66 | 0.42 | 0.51 | 0.00 | - | 3 | 63 | 331.25% |
| HPQ220520P00031000 | 2021-12-27 10:30AM EDT | 31.00 | 0.86 | 0.53 | 0.69 | 0.00 | - | 12 | 1,867 | 319.14% |
| HPQ220520P00032000 | 2021-12-10 1:36PM EDT | 32.00 | 1.57 | 0.70 | 0.81 | 0.00 | - | 2 | 50 | 300.00% |
| HPQ220520P00033000 | 2021-11-18 11:36AM EDT | 33.00 | 4.25 | 1.58 | 1.96 | 0.00 | - | 5 | 17 | 410.16% |
| HPQ220520P00034000 | 2022-01-04 2:35PM EDT | 34.00 | 1.09 | 1.09 | 1.30 | 0.00 | - | 4 | 29 | 266.41% |
| HPQ220520P00035000 | 2022-01-05 3:42PM EDT | 35.00 | 1.36 | 1.35 | 1.51 | 0.00 | - | 35 | 30 | 240.04% |
| HPQ220520P00036000 | 2022-01-05 3:37PM EDT | 36.00 | 1.60 | 1.70 | 1.82 | -0.52 | -24.53% | 1 | 8 | 216.60% |
| HPQ220520P00037000 | 2021-12-28 11:05AM EDT | 37.00 | 2.52 | 2.07 | 2.34 | 0.00 | - | 2 | 14 | 195.70% |
| HPQ220520P00038000 | 2021-12-30 3:18PM EDT | 38.00 | 3.20 | 2.49 | 2.67 | 0.00 | - | 13 | 68 | 141.41% |
| HPQ220520P00040000 | 2021-12-09 12:16PM EDT | 40.00 | 5.85 | 3.50 | 3.70 | 0.00 | - | 5 | 15 | 0.00% |
| HPQ220520P00042000 | 2021-12-16 1:07PM EDT | 42.00 | 6.70 | 4.80 | 5.00 | 0.00 | - | 11 | 12 | 0.00% |
| HPQ220520P00043000 | 2021-12-28 2:15PM EDT | 43.00 | 6.50 | 5.55 | 5.95 | 0.00 | - | - | 4 | 0.00% |
| HPQ220520P00044000 | 2021-12-28 3:44PM EDT | 44.00 | 7.30 | 6.25 | 6.45 | 0.00 | - | 29 | 31 | 0.00% |
| HPQ220520P00045000 | 2021-12-29 1:35PM EDT | 45.00 | 7.85 | 6.40 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
