| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ190222C00014000 | 2019-02-13 9:46AM EST | 14.00 | 9.40 | 9.35 | 9.50 | 0.00 | - | 2 | 2 | 289.06% |
| HPQ190222C00020000 | 2019-02-01 2:03PM EST | 20.00 | 2.30 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 90.63% |
| HPQ190222C00021000 | 2019-02-13 3:25PM EST | 21.00 | 2.43 | 2.39 | 2.48 | 0.00 | - | 1 | 41 | 82.03% |
| HPQ190222C00022000 | 2019-02-19 12:34PM EST | 22.00 | 1.25 | 1.40 | 1.46 | 0.00 | - | 3 | 261 | 52.34% |
| HPQ190222C00022500 | 2019-02-20 12:17PM EST | 22.50 | 0.82 | 0.90 | 0.99 | 0.00 | - | 14 | 14 | 49.22% |
| HPQ190222C00023000 | 2019-02-20 11:39AM EST | 23.00 | 0.49 | 0.46 | 0.51 | +0.14 | +40.00% | 21 | 846 | 33.40% |
| HPQ190222C00023500 | 2019-02-20 11:06AM EST | 23.50 | 0.14 | 0.10 | 0.13 | +0.04 | +40.00% | 38 | 144 | 21.68% |
| HPQ190222C00024000 | 2019-02-19 2:59PM EST | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 540 | 21.88% |
| HPQ190222C00025000 | 2019-02-12 9:59AM EST | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 71 | 48.44% |
| HPQ190222C00026000 | 2019-02-19 2:25PM EST | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 60.94% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ190222P00019000 | 2019-01-14 9:58AM EST | 19.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 110.94% |
| HPQ190222P00020000 | 2019-02-19 2:59PM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 87.50% |
| HPQ190222P00021000 | 2019-02-19 2:59PM EST | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 143 | 62.50% |
| HPQ190222P00022000 | 2019-02-13 10:05AM EST | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 46.09% |
| HPQ190222P00022500 | 2019-02-19 10:22AM EST | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 20 | 32.42% |
| HPQ190222P00023000 | 2019-02-20 11:43AM EST | 23.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 4 | 166 | 21.49% |
| HPQ190222P00023500 | 2019-02-20 11:12AM EST | 23.50 | 0.16 | 0.17 | 0.20 | -0.16 | -50.00% | 16 | 25 | 15.43% |
| HPQ190222P00024000 | 2019-02-11 2:14PM EST | 24.00 | 1.20 | 0.55 | 0.61 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ190222P00025000 | 2019-02-08 9:32AM EST | 25.00 | 2.65 | 1.55 | 1.61 | 0.00 | - | 1 | 1 | 0.00% |