HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180727C000200002018-06-14 10:34AM EDT20.003.953.553.65+3.95+100.00%5019148.05%
HPQ180727C000210002018-07-17 2:17PM EDT21.002.691.912.000.00-46747.66%
HPQ180727C000220002018-07-06 11:08AM EDT22.001.111.511.66+1.11+100.00%1684.57%
HPQ180727C000225002018-07-20 11:51PM EDT22.500.590.530.550.00-11022.07%
HPQ180727C000230002018-07-20 3:37PM EDT23.000.250.200.23-0.22-46.81%768120.41%
HPQ180727C000235002018-07-20 11:51PM EDT23.500.070.060.070.00-2213720.31%
HPQ180727C000240002018-07-19 1:39PM EDT24.000.050.000.030.00-240223.83%
HPQ180727C000245002018-07-20 11:51PM EDT24.500.030.010.020.00-1028.91%
HPQ180727C000250002018-07-09 9:38AM EDT25.000.020.000.03+0.02+100.00%183339.06%
HPQ180727C000260002018-06-13 7:14PM EDT26.000.070.000.02+0.07+100.00%1148.44%
HPQ180727C000270002018-06-21 9:30AM EDT27.000.020.000.02+0.02+100.00%202054.69%
HPQ180727C000300002018-06-25 3:37PM EDT30.000.010.000.01+0.01+100.00%101075.00%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ180727P000220002018-07-13 10:51AM EDT22.000.020.020.05+0.02+100.00%246026.17%
HPQ180727P000225002018-07-20 11:51PM EDT22.500.090.090.110.00-30022.07%
HPQ180727P000230002018-07-20 3:35PM EDT23.000.240.260.28+0.13+118.18%373519.63%
HPQ180727P000235002018-07-20 11:51PM EDT23.500.590.600.650.00-5022.46%
HPQ180727P000240002018-07-20 9:46AM EDT24.000.951.051.09+0.25+35.71%144923.83%
HPQ180727P000250002018-07-06 10:00AM EDT25.002.321.401.48+2.32+100.00%14730.00%