OPTION CHAIN FOR HP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 14, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.10 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.15 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 4.95 | 0.00 | 0.00 | 6.85 | 7.15 | 10.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | |
| quote | 0.00 | 0.00 | 0.00 | 6.40 | 6.55 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 4.20 | 0.00 | 0.00 | 5.85 | 6.05 | 10.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | |
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.55 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.85 | 5.15 | 14.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.08 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.60 | 14.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.08 | 2.00 | |
| quote | 2.27 | 0.00 | 0.00 | 3.90 | 4.10 | 10.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | |
| quote | 2.85 | 0.00 | 0.00 | 3.35 | 3.65 | 3.00 | 15.50 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.08 | 16.00 |
| quote | 2.94 | 0.00 | 22.00 | 2.86 | 3.10 | 33.00 | 16.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.06 | 55.00 |
| quote | 1.83 | 0.00 | 0.00 | 2.35 | 2.65 | 99.00 | 16.50 | quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.09 | 71.00 |
| quote | 1.93 | 0.00 | 25.00 | 1.86 | 2.10 | 210.00 | 17.00 | quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.06 | 219.00 |
| quote | 1.42 | 0.00 | 5.00 | 1.40 | 1.55 | 166.00 | 17.50 | quote | 0.03 | 0.00 | 16.00 | 0.01 | 0.10 | 1,157 |
| quote | 0.98 | 0.00 | 107.00 | 0.96 | 1.11 | 322.00 | 18.00 | quote | 0.05 | 0.00 | 58.00 | 0.04 | 0.07 | 89.00 |
| quote | 0.58 | 0.00 | 224.00 | 0.41 | 0.64 | 266.00 | 18.50 | quote | 0.13 | 0.00 | 100.00 | 0.10 | 0.14 | 103.00 |
| 18.98 | Current price as of 8/10/2020 04:02:47 PM | |||||||||||||
| quote | 0.28 | 0.00 | 487.00 | 0.25 | 0.30 | 729.00 | 19.00 | quote | 0.29 | 0.00 | 209.00 | 0.28 | 0.37 | 208.00 |
| quote | 0.13 | 0.00 | 440.00 | 0.12 | 0.28 | 492.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 0.68 | |
| quote | 0.03 | 0.00 | 118.00 | 0.04 | 0.05 | 731.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.99 | 1.22 | |
| quote | 0.03 | 0.00 | 15.00 | 0.01 | 0.07 | 16.00 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 1.44 | 1.67 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 1.95 | 2.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 2.42 | 2.65 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.06 | 270.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 2.95 | 3.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 3.45 | 3.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 5.85 | 6.20 | ||
| CALLS | PUTS | |||||||||||||
| Expires August 21, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 14.69 | 0.00 | 0.00 | 15.80 | 16.15 | 2.00 | 3.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.08 | 150.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.80 | 14.10 | 5.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.08 | 48.00 | |
| quote | 9.30 | 0.00 | 0.00 | 10.80 | 11.10 | 1.00 | 8.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.08 | 19.00 |
| quote | 7.10 | 0.00 | 0.00 | 8.80 | 9.10 | 15.00 | 10.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.08 | 130.00 |
| quote | 6.35 | 0.00 | 0.00 | 7.80 | 8.10 | 1.00 | 11.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 99.00 |
| quote | 7.00 | 0.00 | 1.00 | 6.90 | 7.10 | 4.00 | 12.00 | quote | 0.02 | 0.00 | 8.00 | 0.00 | 0.07 | 1,744 |
| quote | 0.00 | 0.00 | 0.00 | 6.40 | 6.60 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 4.85 | 0.00 | 0.00 | 5.90 | 6.15 | 12.00 | 13.00 | quote | 0.03 | 0.00 | 10.00 | 0.00 | 0.08 | 482.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 5.60 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 4.20 | 0.00 | 0.00 | 4.90 | 5.10 | 563.00 | 14.00 | quote | 0.04 | 0.00 | 10.00 | 0.01 | 0.04 | 8,308 |
| quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.55 | 14.50 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.09 | 15.00 | |
| quote | 3.90 | 0.00 | 627.00 | 3.90 | 4.05 | 3,977 | 15.00 | quote | 0.02 | 0.00 | 30.00 | 0.00 | 0.09 | 746.00 |
| quote | 2.04 | 0.00 | 0.00 | 3.35 | 3.70 | 3.00 | 15.50 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.10 | 8.00 |
| quote | 3.05 | 0.00 | 251.00 | 2.94 | 3.10 | 8,909 | 16.00 | quote | 0.04 | 0.00 | 7.00 | 0.01 | 0.10 | 1,644 |
| quote | 2.50 | 0.00 | 1.00 | 2.39 | 2.65 | 14.00 | 16.50 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.12 | 72.00 |
| quote | 2.00 | 0.00 | 132.00 | 1.95 | 2.12 | 9,249 | 17.00 | quote | 0.05 | 0.00 | 19.00 | 0.04 | 0.07 | 3,826 |
| quote | 1.37 | 0.00 | 102.00 | 1.47 | 1.60 | 811.00 | 17.50 | quote | 0.08 | 0.00 | 49.00 | 0.07 | 0.11 | 851.00 |
| quote | 1.13 | 0.00 | 910.00 | 1.07 | 1.17 | 17,378 | 18.00 | quote | 0.15 | 0.00 | 34.00 | 0.13 | 0.17 | 1,155 |
| quote | 0.73 | 0.00 | 104.00 | 0.69 | 0.78 | 825.00 | 18.50 | quote | 0.28 | 0.00 | 1,750 | 0.24 | 0.29 | 1,764 |
| 18.98 | Current price as of 8/10/2020 04:02:47 PM | |||||||||||||
| quote | 0.45 | 0.00 | 255.00 | 0.43 | 0.48 | 6,341 | 19.00 | quote | 0.52 | 0.00 | 21.00 | 0.46 | 0.53 | 366.00 |
| quote | 0.27 | 0.00 | 157.00 | 0.23 | 0.44 | 371.00 | 19.50 | quote | 0.75 | 0.00 | 15.00 | 0.74 | 1.01 | 15.00 |
| quote | 0.13 | 0.00 | 1,145 | 0.12 | 0.15 | 8,455 | 20.00 | quote | 1.79 | 0.00 | 0.00 | 1.10 | 1.25 | 12,643 |
| quote | 0.11 | 0.00 | 71.00 | 0.04 | 0.09 | 61.00 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 1.52 | 1.71 | |
| quote | 0.04 | 0.00 | 23.00 | 0.01 | 0.04 | 5,661 | 21.00 | quote | 4.20 | 0.00 | 0.00 | 1.98 | 2.20 | 203.00 |
| quote | 0.05 | 0.00 | 6.00 | 0.00 | 0.03 | 36.00 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 2.47 | 2.68 | |
| quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.02 | 14,830 | 22.00 | quote | 3.10 | 0.00 | 22.00 | 2.88 | 3.10 | 1,019 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 3.35 | 3.70 | ||
| quote | 0.06 | 0.00 | 48.00 | 0.01 | 0.09 | 490.00 | 23.00 | quote | 6.09 | 0.00 | 0.00 | 3.85 | 4.15 | 190.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 23.50 | quote | 0.00 | 0.00 | 0.00 | 4.45 | 4.65 | ||
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.07 | 1,560 | 24.00 | quote | 6.60 | 0.00 | 0.00 | 4.85 | 5.15 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.06 | 358.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 5.90 | 6.15 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.06 | 1,012 | 26.00 | quote | 4.01 | 0.00 | 0.00 | 6.90 | 7.15 | 971.00 |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.06 | 322.00 | 27.00 | quote | 5.05 | 0.00 | 0.00 | 7.85 | 8.10 | 183.00 |
| quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.06 | 21.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 8.85 | 9.20 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 1,029 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.20 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 22.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 10.85 | 11.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.15 | ||
| CALLS | PUTS | |||||||||||||
| Expires August 28, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.35 | 9.65 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.10 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.35 | 8.60 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 5.80 | 0.00 | 0.00 | 7.85 | 8.10 | 8.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | |
| quote | 0.00 | 0.00 | 0.00 | 7.40 | 7.65 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 5.18 | 0.00 | 0.00 | 6.85 | 7.10 | 3.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | |
| quote | 4.35 | 0.00 | 0.00 | 6.40 | 6.65 | 14.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | |
| quote | 4.28 | 0.00 | 0.00 | 5.95 | 6.10 | 10.00 | 13.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.09 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.60 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.85 | 5.20 | 14.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.11 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.60 | 14.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.12 | 22.00 | |
| quote | 2.60 | 0.00 | 0.00 | 3.90 | 4.20 | 1.00 | 15.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.14 | 62.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.50 | 3.65 | 15.50 | quote | 0.10 | 0.00 | 1.00 | 0.07 | 0.16 | 88.00 | |
| quote | 1.69 | 0.00 | 0.00 | 2.90 | 3.25 | 4.00 | 16.00 | quote | 0.31 | 0.00 | 0.00 | 0.10 | 0.15 | 72.00 |
| quote | 2.39 | 0.00 | 1.00 | 2.42 | 2.82 | 10.00 | 16.50 | quote | 0.19 | 0.00 | 2.00 | 0.12 | 0.26 | 198.00 |
| quote | 1.72 | 0.00 | 0.00 | 2.13 | 2.40 | 209.00 | 17.00 | quote | 0.30 | 0.00 | 16.00 | 0.07 | 0.32 | 65.00 |
| quote | 1.80 | 0.00 | 5.00 | 1.64 | 1.88 | 177.00 | 17.50 | quote | 0.70 | 0.00 | 0.00 | 0.31 | 0.35 | 38.00 |
| quote | 1.44 | 0.00 | 2.00 | 1.31 | 1.52 | 174.00 | 18.00 | quote | 0.49 | 0.00 | 15.00 | 0.40 | 0.53 | 14.00 |
| quote | 1.07 | 0.00 | 69.00 | 1.08 | 1.21 | 223.00 | 18.50 | quote | 1.30 | 0.00 | 0.00 | 0.44 | 0.70 | 8.00 |
| 18.98 | Current price as of 8/10/2020 04:02:47 PM | |||||||||||||
| quote | 0.86 | 0.00 | 52.00 | 0.76 | 0.90 | 387.00 | 19.00 | quote | 1.38 | 0.00 | 0.00 | 0.63 | 1.00 | 4.00 |
| quote | 0.64 | 0.00 | 6.00 | 0.61 | 0.77 | 39.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 1.03 | 1.30 | |
| quote | 0.46 | 0.00 | 47.00 | 0.41 | 0.47 | 205.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 1.21 | 1.54 | |
| quote | 0.36 | 0.00 | 71.00 | 0.29 | 0.38 | 63.00 | 20.50 | quote | 0.00 | 0.00 | 0.00 | 1.66 | 1.94 | |
| quote | 0.23 | 0.00 | 6.00 | 0.21 | 0.25 | 21.00 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 2.10 | 2.35 | |
| quote | 0.22 | 0.00 | 1.00 | 0.14 | 0.24 | 18.00 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 2.55 | 2.87 | |
| quote | 0.12 | 0.03 | 40.00 | 0.08 | 0.18 | 43.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 3.25 | |
| quote | 0.05 | 0.00 | 0.00 | 0.05 | 0.17 | 1.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 3.75 | |
| quote | 0.05 | 0.00 | 0.00 | 0.04 | 0.11 | 4.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 4.20 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.10 | 4.00 | 23.50 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.65 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 5.85 | 6.20 | ||
Show All |
