HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ180928C00022000 | 2018-08-29 1:11PM EDT | 22.00 | 3.25 | 2.61 | 2.74 | 0.00 | - | 5 | 5 | 0.00% |
| HPQ180928C00023000 | 2018-09-20 9:54AM EDT | 23.00 | 2.62 | 2.80 | 2.88 | 0.00 | - | 1 | 3 | 58.98% |
| HPQ180928C00024000 | 2018-09-21 11:11AM EDT | 24.00 | 1.84 | 1.81 | 1.88 | +0.23 | +14.29% | 3 | 345 | 41.41% |
| HPQ180928C00025000 | 2018-09-21 3:59PM EDT | 25.00 | 0.85 | 0.85 | 0.91 | +0.10 | +13.33% | 14 | 1,032 | 26.76% |
| HPQ180928C00025500 | 2018-09-21 11:44PM EDT | 25.50 | 0.52 | 0.44 | 0.48 | 0.00 | - | 10 | 6 | 21.68% |
| HPQ180928C00026000 | 2018-09-21 3:59PM EDT | 26.00 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 193 | 2,315 | 20.12% |
| HPQ180928C00026500 | 2018-09-21 11:44PM EDT | 26.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 197 | 82 | 19.14% |
| HPQ180928C00027000 | 2018-09-21 1:23PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 73 | 24.61% |
| HPQ180928C00028000 | 2018-08-30 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 39.06% |
| HPQ180928C00029000 | 2018-08-29 1:34PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 51.56% |
| HPQ180928C00030000 | 2018-08-24 11:56PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 53.13% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ180928P00022000 | 2018-09-19 9:32AM EDT | 22.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 27 | 71.09% |
| HPQ180928P00023000 | 2018-09-07 11:50AM EDT | 23.00 | 0.08 | 0.09 | 0.12 | -0.10 | -55.56% | 2 | 13 | 70.70% |
| HPQ180928P00024000 | 2018-09-18 2:41PM EDT | 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 718 | 29.69% |
| HPQ180928P00024500 | 2018-09-21 11:44PM EDT | 24.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 0 | 28.52% |
| HPQ180928P00025000 | 2018-09-21 12:13PM EDT | 25.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 33 | 274 | 24.22% |
| HPQ180928P00025500 | 2018-09-21 11:44PM EDT | 25.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 29 | 16 | 21.68% |
| HPQ180928P00026000 | 2018-09-21 3:56PM EDT | 26.00 | 0.38 | 0.32 | 0.37 | -0.42 | -52.50% | 33 | 0 | 20.90% |
