HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ200605C000010002020-05-22 3:42PM EDT1.0015.9514.0014.300.00-11875.00%
HPQ200605C000080002020-05-13 11:21AM EDT8.006.306.957.300.00--44345.31%
HPQ200605C000085002020-05-19 3:00PM EDT8.508.406.456.800.00-424317.19%
HPQ200605C000090002020-05-28 1:07PM EDT9.006.255.956.300.00-241290.63%
HPQ200605C000100002020-05-20 10:35AM EDT10.007.454.955.250.00--5221.09%
HPQ200605C000110002020-05-27 10:26AM EDT11.005.904.054.350.00-10156.25%
HPQ200605C000115002020-05-27 2:15PM EDT11.505.453.553.750.00-23100.00%
HPQ200605C000120002020-05-26 9:47AM EDT12.005.403.053.250.00--187.50%
HPQ200605C000125002020-05-29 10:09AM EDT12.502.402.552.84-0.14-5.51%37101.56%
HPQ200605C000130002020-05-29 10:21AM EDT13.001.901.872.27-0.26-12.04%327107.03%
HPQ200605C000135002020-05-28 12:57PM EDT13.501.781.631.80+1.78--1174.22%
HPQ200605C000140002020-05-29 3:30PM EDT14.001.111.161.36-0.18-13.95%113566.41%
HPQ200605C000145002020-05-29 3:39PM EDT14.500.730.520.81-0.14-16.09%7910954.69%
HPQ200605C000150002020-05-29 3:59PM EDT15.000.450.430.48-0.14-23.73%60269552.73%
HPQ200605C000155002020-05-29 3:59PM EDT15.500.260.200.28-0.12-31.58%7,1311,41950.39%
HPQ200605C000160002020-05-29 3:52PM EDT16.000.120.120.13-0.14-53.85%2,4371,52153.13%
HPQ200605C000165002020-05-29 3:58PM EDT16.500.060.050.08-0.08-57.14%5171,13256.25%
HPQ200605C000170002020-05-29 3:53PM EDT17.000.030.020.04-0.04-57.14%441,15357.81%
HPQ200605C000175002020-05-29 3:02PM EDT17.500.050.010.070.00-2765072.66%
HPQ200605C000180002020-05-29 3:27PM EDT18.000.020.010.02-0.02-50.00%2133,32270.31%
HPQ200605C000185002020-05-29 3:53PM EDT18.500.010.000.030.00-1472,65078.13%
HPQ200605C000190002020-05-29 11:04AM EDT19.000.010.000.01-0.12-92.31%464775.00%
HPQ200605C000195002020-05-28 9:32AM EDT19.500.030.000.030.00-711595.31%
HPQ200605C000200002020-05-28 3:23PM EDT20.000.010.000.010.00-2123387.50%
HPQ200605C000205002020-05-27 2:11PM EDT20.500.100.000.010.00-106496.88%
HPQ200605C000210002020-05-27 3:59PM EDT21.000.070.000.010.00-123103.13%
HPQ200605C000215002020-05-20 2:23PM EDT21.500.270.000.010.00--41109.38%
HPQ200605C000220002020-05-26 9:49AM EDT22.000.020.000.090.00--0156.25%
HPQ200605C000230002020-05-20 10:06AM EDT23.000.160.000.090.00--21171.88%
HPQ200605C000235002020-05-20 2:45PM EDT23.500.040.000.090.00--6178.13%
HPQ200605C000250002020-05-20 9:35AM EDT25.000.100.000.090.00--3198.44%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ200605P000100002020-05-13 7:03PM EDT10.000.120.001.080.00-11354.69%
HPQ200605P000110002020-05-13 7:03PM EDT11.000.100.000.090.00-13146.88%
HPQ200605P000120002020-05-13 7:03PM EDT12.000.250.000.020.00-2287.50%
HPQ200605P000125002020-05-28 11:19AM EDT12.500.020.000.030.00-152378.13%
HPQ200605P000130002020-05-28 11:01AM EDT13.000.030.000.040.00-510567.97%
HPQ200605P000135002020-05-29 3:10PM EDT13.500.060.010.06-0.01-14.29%1946960.94%
HPQ200605P000140002020-05-29 3:51PM EDT14.000.090.050.10-0.06-40.00%13467956.25%
HPQ200605P000145002020-05-29 3:45PM EDT14.500.160.150.16-0.12-42.86%3591,07752.15%
HPQ200605P000150002020-05-29 3:59PM EDT15.000.320.100.33-0.11-25.58%4881,60651.37%
HPQ200605P000155002020-05-29 3:58PM EDT15.500.640.500.68-0.08-11.11%6231061.13%
HPQ200605P000160002020-05-29 3:59PM EDT16.000.890.851.20-0.20-18.35%8329759.77%
HPQ200605P000165002020-05-29 3:47PM EDT16.501.491.321.58+0.06+4.20%16017962.11%
HPQ200605P000170002020-05-29 3:39PM EDT17.001.941.851.99-0.07-3.48%17231467.97%
HPQ200605P000175002020-05-28 12:56PM EDT17.502.312.262.710.00-1813197.66%
HPQ200605P000180002020-05-29 2:55PM EDT18.002.952.792.97+0.05+1.72%271573.44%
HPQ200605P000190002020-05-29 3:44PM EDT19.003.953.804.10+3.95-10123.44%
HPQ200605P000220002020-05-13 7:03PM EDT22.006.256.757.050.00--0153.13%