OPTION CHAIN FOR HP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 22, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.60 | 9.90 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.05 | 9.40 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.65 | 8.85 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.40 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.55 | 7.90 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 7.30 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.60 | 6.80 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.15 | 6.30 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.65 | 5.80 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.15 | 5.30 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.75 | 20.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | |
| quote | 3.01 | 0.15 | 1.00 | 4.15 | 4.25 | 2.00 | 21.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.11 | 2.00 |
| quote | 3.75 | 0.00 | 1.00 | 3.65 | 3.75 | 1.00 | 21.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 31.00 |
| quote | 3.27 | 0.87 | 217.00 | 3.15 | 3.25 | 222.00 | 22.00 | quote | 0.03 | -0.02 | 8.00 | 0.00 | 0.03 | 36.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.66 | 2.75 | 22.50 | quote | 0.30 | -0.47 | 39.00 | 0.00 | 0.03 | 42.00 | |
| quote | 2.31 | 0.00 | 11.00 | 2.15 | 2.25 | 11.00 | 23.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 68.00 |
| quote | 1.77 | 0.09 | 9.00 | 1.66 | 1.75 | 56.00 | 23.50 | quote | 0.16 | -0.14 | 4.00 | 0.00 | 0.03 | 63.00 |
| quote | 1.11 | -0.08 | 11.00 | 1.18 | 1.25 | 65.00 | 24.00 | quote | 0.01 | -0.11 | 1.00 | 0.00 | 0.03 | 184.00 |
| quote | 0.80 | 0.00 | 23.00 | 0.69 | 0.75 | 216.00 | 24.50 | quote | 0.02 | -0.02 | 14.00 | 0.00 | 0.02 | 137.00 |
| quote | 0.14 | -0.28 | 340.00 | 0.22 | 0.26 | 315.00 | 25.00 | quote | 0.03 | -0.02 | 168.00 | 0.01 | 0.04 | 306.00 |
| 25.17 | Current price as of 1/22/2021 11:56:51 AM | |||||||||||||
| quote | 0.02 | -0.10 | 9.00 | 0.01 | 0.03 | 164.00 | 25.50 | quote | 0.44 | 0.14 | 5.00 | 0.27 | 0.31 | 52.00 |
| quote | 0.01 | -0.03 | 4.00 | 0.00 | 0.03 | 450.00 | 26.00 | quote | 0.64 | -0.29 | 2.00 | 0.74 | 0.84 | 6.00 |
| quote | 0.01 | -0.01 | 72.00 | 0.00 | 0.01 | 189.00 | 26.50 | quote | 1.22 | -0.05 | 2.00 | 1.24 | 1.32 | 2.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.03 | 48.00 | 27.00 | quote | 1.82 | 0.58 | 25.00 | 1.74 | 1.87 | 25.00 |
| quote | 0.05 | -0.04 | 1.00 | 0.00 | 0.03 | 20.00 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 2.24 | 2.34 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 2.74 | 2.91 | ||
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 100.00 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 3.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 29.00 | quote | 3.50 | 0.00 | 6.00 | 3.70 | 3.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 29.50 | quote | 3.78 | 0.00 | 0.00 | 4.20 | 4.35 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 30.00 | quote | 4.35 | 0.00 | 1.00 | 4.70 | 4.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 5.65 | 5.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 6.95 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 10.05 | 10.40 | 15.00 | quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.09 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.05 | 9.40 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.55 | 8.90 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.40 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.55 | 7.90 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 7.30 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.55 | 6.80 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.35 | 19.00 | quote | 0.04 | -0.07 | 1.00 | 0.00 | 0.04 | 1.00 | |
| quote | 5.00 | -0.10 | 1.00 | 5.55 | 5.85 | 1.00 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | |
| quote | 4.41 | 0.92 | 1.00 | 5.05 | 5.30 | 1.00 | 20.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.07 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.65 | 4.80 | 20.50 | quote | 0.01 | -0.08 | 1.00 | 0.00 | 0.12 | 1.00 | |
| quote | 4.60 | 0.00 | 0.00 | 4.10 | 4.30 | 10.00 | 21.00 | quote | 0.09 | -0.01 | 1.00 | 0.00 | 0.12 | 1.00 |
| quote | 3.75 | 0.00 | 5.00 | 3.60 | 3.80 | 5.00 | 21.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.13 | 1.00 |
| quote | 3.35 | -0.09 | 2.00 | 3.15 | 3.30 | 8.00 | 22.00 | quote | 0.18 | -0.31 | 1.00 | 0.00 | 0.13 | 1.00 |
| quote | 2.61 | -0.99 | 1.00 | 2.64 | 2.80 | 5.00 | 22.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 50.00 |
| quote | 2.71 | 0.46 | 2.00 | 2.08 | 2.29 | 13.00 | 23.00 | quote | 0.05 | -0.01 | 2.00 | 0.00 | 0.07 | 23.00 |
| quote | 1.91 | 0.00 | 40.00 | 1.65 | 1.80 | 40.00 | 23.50 | quote | 0.13 | 0.00 | 0.00 | 0.02 | 0.08 | 2.00 |
| quote | 1.28 | -0.05 | 12.00 | 1.15 | 1.34 | 110.00 | 24.00 | quote | 0.09 | -0.01 | 1.00 | 0.07 | 0.10 | 200.00 |
| quote | 0.73 | -0.21 | 10.00 | 0.84 | 0.90 | 107.00 | 24.50 | quote | 0.18 | -0.02 | 20.00 | 0.14 | 0.18 | 76.00 |
| quote | 0.49 | -0.15 | 134.00 | 0.51 | 0.55 | 180.00 | 25.00 | quote | 0.40 | 0.13 | 5.00 | 0.29 | 0.32 | 118.00 |
| 25.17 | Current price as of 1/22/2021 11:56:51 AM | |||||||||||||
| quote | 0.28 | -0.10 | 11.00 | 0.27 | 0.29 | 305.00 | 25.50 | quote | 0.49 | -0.17 | 2.00 | 0.54 | 0.59 | 19.00 |
| quote | 0.10 | -0.09 | 20.00 | 0.12 | 0.14 | 417.00 | 26.00 | quote | 0.96 | -0.01 | 2.00 | 0.88 | 0.96 | 6.00 |
| quote | 0.06 | -0.05 | 1.00 | 0.04 | 0.07 | 189.00 | 26.50 | quote | 1.51 | 0.46 | 2.00 | 1.29 | 1.45 | 5.00 |
| quote | 0.08 | -0.04 | 2.00 | 0.02 | 0.05 | 51.00 | 27.00 | quote | 1.92 | 0.51 | 2.00 | 1.74 | 1.95 | 2.00 |
| quote | 0.14 | 0.00 | 1.00 | 0.01 | 0.07 | 62.00 | 27.50 | quote | 2.40 | 0.58 | 3.00 | 2.26 | 2.50 | 2.00 |
| quote | 0.10 | -0.05 | 2.00 | 0.00 | 0.12 | 11.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 2.76 | 2.94 | |
| quote | 0.10 | 0.02 | 5.00 | 0.00 | 0.05 | 10.00 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 3.25 | 3.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 4.25 | 4.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 5.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 6.75 | 6.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 7.95 | ||
Show All |
