HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ200605C00001000 | 2020-05-22 3:42PM EDT | 1.00 | 15.95 | 14.00 | 14.30 | 0.00 | - | 1 | 1 | 875.00% |
| HPQ200605C00008000 | 2020-05-13 11:21AM EDT | 8.00 | 6.30 | 6.95 | 7.30 | 0.00 | - | - | 44 | 345.31% |
| HPQ200605C00008500 | 2020-05-19 3:00PM EDT | 8.50 | 8.40 | 6.45 | 6.80 | 0.00 | - | 4 | 24 | 317.19% |
| HPQ200605C00009000 | 2020-05-28 1:07PM EDT | 9.00 | 6.25 | 5.95 | 6.30 | 0.00 | - | 2 | 41 | 290.63% |
| HPQ200605C00010000 | 2020-05-20 10:35AM EDT | 10.00 | 7.45 | 4.95 | 5.25 | 0.00 | - | - | 5 | 221.09% |
| HPQ200605C00011000 | 2020-05-27 10:26AM EDT | 11.00 | 5.90 | 4.05 | 4.35 | 0.00 | - | 1 | 0 | 156.25% |
| HPQ200605C00011500 | 2020-05-27 2:15PM EDT | 11.50 | 5.45 | 3.55 | 3.75 | 0.00 | - | 2 | 3 | 100.00% |
| HPQ200605C00012000 | 2020-05-26 9:47AM EDT | 12.00 | 5.40 | 3.05 | 3.25 | 0.00 | - | - | 1 | 87.50% |
| HPQ200605C00012500 | 2020-05-29 10:09AM EDT | 12.50 | 2.40 | 2.55 | 2.84 | -0.14 | -5.51% | 3 | 7 | 101.56% |
| HPQ200605C00013000 | 2020-05-29 10:21AM EDT | 13.00 | 1.90 | 1.87 | 2.27 | -0.26 | -12.04% | 3 | 27 | 107.03% |
| HPQ200605C00013500 | 2020-05-28 12:57PM EDT | 13.50 | 1.78 | 1.63 | 1.80 | +1.78 | - | - | 11 | 74.22% |
| HPQ200605C00014000 | 2020-05-29 3:30PM EDT | 14.00 | 1.11 | 1.16 | 1.36 | -0.18 | -13.95% | 11 | 35 | 66.41% |
| HPQ200605C00014500 | 2020-05-29 3:39PM EDT | 14.50 | 0.73 | 0.52 | 0.81 | -0.14 | -16.09% | 79 | 109 | 54.69% |
| HPQ200605C00015000 | 2020-05-29 3:59PM EDT | 15.00 | 0.45 | 0.43 | 0.48 | -0.14 | -23.73% | 602 | 695 | 52.73% |
| HPQ200605C00015500 | 2020-05-29 3:59PM EDT | 15.50 | 0.26 | 0.20 | 0.28 | -0.12 | -31.58% | 7,131 | 1,419 | 50.39% |
| HPQ200605C00016000 | 2020-05-29 3:52PM EDT | 16.00 | 0.12 | 0.12 | 0.13 | -0.14 | -53.85% | 2,437 | 1,521 | 53.13% |
| HPQ200605C00016500 | 2020-05-29 3:58PM EDT | 16.50 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 517 | 1,132 | 56.25% |
| HPQ200605C00017000 | 2020-05-29 3:53PM EDT | 17.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 44 | 1,153 | 57.81% |
| HPQ200605C00017500 | 2020-05-29 3:02PM EDT | 17.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 27 | 650 | 72.66% |
| HPQ200605C00018000 | 2020-05-29 3:27PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 213 | 3,322 | 70.31% |
| HPQ200605C00018500 | 2020-05-29 3:53PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 147 | 2,650 | 78.13% |
| HPQ200605C00019000 | 2020-05-29 11:04AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4 | 647 | 75.00% |
| HPQ200605C00019500 | 2020-05-28 9:32AM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 115 | 95.31% |
| HPQ200605C00020000 | 2020-05-28 3:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 233 | 87.50% |
| HPQ200605C00020500 | 2020-05-27 2:11PM EDT | 20.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 64 | 96.88% |
| HPQ200605C00021000 | 2020-05-27 3:59PM EDT | 21.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 103.13% |
| HPQ200605C00021500 | 2020-05-20 2:23PM EDT | 21.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | - | 41 | 109.38% |
| HPQ200605C00022000 | 2020-05-26 9:49AM EDT | 22.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 0 | 156.25% |
| HPQ200605C00023000 | 2020-05-20 10:06AM EDT | 23.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | - | 21 | 171.88% |
| HPQ200605C00023500 | 2020-05-20 2:45PM EDT | 23.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 6 | 178.13% |
| HPQ200605C00025000 | 2020-05-20 9:35AM EDT | 25.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 3 | 198.44% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ200605P00010000 | 2020-05-13 7:03PM EDT | 10.00 | 0.12 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 354.69% |
| HPQ200605P00011000 | 2020-05-13 7:03PM EDT | 11.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 146.88% |
| HPQ200605P00012000 | 2020-05-13 7:03PM EDT | 12.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 87.50% |
| HPQ200605P00012500 | 2020-05-28 11:19AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 23 | 78.13% |
| HPQ200605P00013000 | 2020-05-28 11:01AM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 105 | 67.97% |
| HPQ200605P00013500 | 2020-05-29 3:10PM EDT | 13.50 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 19 | 469 | 60.94% |
| HPQ200605P00014000 | 2020-05-29 3:51PM EDT | 14.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 134 | 679 | 56.25% |
| HPQ200605P00014500 | 2020-05-29 3:45PM EDT | 14.50 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 359 | 1,077 | 52.15% |
| HPQ200605P00015000 | 2020-05-29 3:59PM EDT | 15.00 | 0.32 | 0.10 | 0.33 | -0.11 | -25.58% | 488 | 1,606 | 51.37% |
| HPQ200605P00015500 | 2020-05-29 3:58PM EDT | 15.50 | 0.64 | 0.50 | 0.68 | -0.08 | -11.11% | 62 | 310 | 61.13% |
| HPQ200605P00016000 | 2020-05-29 3:59PM EDT | 16.00 | 0.89 | 0.85 | 1.20 | -0.20 | -18.35% | 83 | 297 | 59.77% |
| HPQ200605P00016500 | 2020-05-29 3:47PM EDT | 16.50 | 1.49 | 1.32 | 1.58 | +0.06 | +4.20% | 160 | 179 | 62.11% |
| HPQ200605P00017000 | 2020-05-29 3:39PM EDT | 17.00 | 1.94 | 1.85 | 1.99 | -0.07 | -3.48% | 172 | 314 | 67.97% |
| HPQ200605P00017500 | 2020-05-28 12:56PM EDT | 17.50 | 2.31 | 2.26 | 2.71 | 0.00 | - | 18 | 131 | 97.66% |
| HPQ200605P00018000 | 2020-05-29 2:55PM EDT | 18.00 | 2.95 | 2.79 | 2.97 | +0.05 | +1.72% | 27 | 15 | 73.44% |
| HPQ200605P00019000 | 2020-05-29 3:44PM EDT | 19.00 | 3.95 | 3.80 | 4.10 | +3.95 | - | 1 | 0 | 123.44% |
| HPQ200605P00022000 | 2020-05-13 7:03PM EDT | 22.00 | 6.25 | 6.75 | 7.05 | 0.00 | - | - | 0 | 153.13% |
© 2020 Verizon Media. All rights reserved.