| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ190726C00018000 | 2019-06-17 12:11AM EDT | 18.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ190726C00019000 | 2019-06-26 11:11AM EDT | 19.00 | 1.97 | 2.35 | 2.56 | 0.00 | - | 17 | 33 | 73.05% |
| HPQ190726C00020000 | 2019-07-17 1:39PM EDT | 20.00 | 1.35 | 1.37 | 1.51 | 0.00 | - | 5 | 102 | 58.20% |
| HPQ190726C00021000 | 2019-07-19 3:44PM EDT | 21.00 | 0.55 | 0.48 | 0.51 | +0.13 | +30.95% | 164 | 937 | 27.34% |
| HPQ190726C00022000 | 2019-07-19 2:36PM EDT | 22.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 109 | 115 | 22.27% |
| HPQ190726C00023000 | 2019-07-15 2:15PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 27 | 32.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ190726P00017000 | 2019-06-28 10:18AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| HPQ190726P00018000 | 2019-06-28 9:49AM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 68.75% |
| HPQ190726P00019000 | 2019-07-10 3:08PM EDT | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 53.91% |
| HPQ190726P00020000 | 2019-07-16 3:17PM EDT | 20.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 186 | 44.53% |
| HPQ190726P00021000 | 2019-07-19 3:55PM EDT | 21.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 14 | 388 | 22.46% |
| HPQ190726P00022000 | 2019-07-19 1:40PM EDT | 22.00 | 0.52 | 0.60 | 0.62 | -0.11 | -17.46% | 1 | 12 | 15.63% |