HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ180727C00020000 | 2018-06-14 10:34AM EDT | 20.00 | 3.95 | 3.55 | 3.65 | +3.95 | +100.00% | 50 | 19 | 148.05% |
| HPQ180727C00021000 | 2018-07-17 2:17PM EDT | 21.00 | 2.69 | 1.91 | 2.00 | 0.00 | - | 46 | 7 | 47.66% |
| HPQ180727C00022000 | 2018-07-06 11:08AM EDT | 22.00 | 1.11 | 1.51 | 1.66 | +1.11 | +100.00% | 1 | 6 | 84.57% |
| HPQ180727C00022500 | 2018-07-20 11:51PM EDT | 22.50 | 0.59 | 0.53 | 0.55 | 0.00 | - | 11 | 0 | 22.07% |
| HPQ180727C00023000 | 2018-07-20 3:37PM EDT | 23.00 | 0.25 | 0.20 | 0.23 | -0.22 | -46.81% | 76 | 81 | 20.41% |
| HPQ180727C00023500 | 2018-07-20 11:51PM EDT | 23.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 221 | 37 | 20.31% |
| HPQ180727C00024000 | 2018-07-19 1:39PM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 402 | 23.83% |
| HPQ180727C00024500 | 2018-07-20 11:51PM EDT | 24.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 28.91% |
| HPQ180727C00025000 | 2018-07-09 9:38AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 833 | 39.06% |
| HPQ180727C00026000 | 2018-06-13 7:14PM EDT | 26.00 | 0.07 | 0.00 | 0.02 | +0.07 | +100.00% | 1 | 1 | 48.44% |
| HPQ180727C00027000 | 2018-06-21 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 20 | 20 | 54.69% |
| HPQ180727C00030000 | 2018-06-25 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 10 | 75.00% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ180727P00022000 | 2018-07-13 10:51AM EDT | 22.00 | 0.02 | 0.02 | 0.05 | +0.02 | +100.00% | 24 | 60 | 26.17% |
| HPQ180727P00022500 | 2018-07-20 11:51PM EDT | 22.50 | 0.09 | 0.09 | 0.11 | 0.00 | - | 30 | 0 | 22.07% |
| HPQ180727P00023000 | 2018-07-20 3:35PM EDT | 23.00 | 0.24 | 0.26 | 0.28 | +0.13 | +118.18% | 37 | 35 | 19.63% |
| HPQ180727P00023500 | 2018-07-20 11:51PM EDT | 23.50 | 0.59 | 0.60 | 0.65 | 0.00 | - | 5 | 0 | 22.46% |
| HPQ180727P00024000 | 2018-07-20 9:46AM EDT | 24.00 | 0.95 | 1.05 | 1.09 | +0.25 | +35.71% | 1 | 449 | 23.83% |
| HPQ180727P00025000 | 2018-07-06 10:00AM EDT | 25.00 | 2.32 | 1.40 | 1.48 | +2.32 | +100.00% | 14 | 73 | 0.00% |
