Bulletin
Investor Alert

New York Markets Open in:

HP Inc.

NYS: HPQ

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Sep 29, 2020, 4:00 a.m.

HPQ
/zigman2/quotes/203461582/composite

$

19.00

Change

+0.14 +0.74%

Volume

Volume 27

Quotes are delayed by 20 min

/zigman2/quotes/203461582/composite

Previous close

$ 18.86

$ 18.86

Change

+0.56 +3.06%

Day low

Day high

$18.56

$18.95

Open

52 week low

52 week high

$12.54

$23.93

Open

OPTION CHAIN FOR HP INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 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 6.75 6.95 12.00 quote 0.03 0.00 0.00 0.00 0.12 2.00
quote 0.00 0.00 0.00 6.25 6.40 12.50 quote 0.04 0.00 0.00 0.00 0.02 19.00
quote 5.45 0.00 0.00 5.70 6.00 13.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 5.20 5.45 13.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 4.70 4.90 14.00 quote 0.02 -0.08 5.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 4.15 4.40 14.50 quote 0.00 0.00 0.00 0.00 0.13
quote 3.60 -0.40 1.00 3.80 3.90 4.00 15.00 quote 0.00 0.00 0.00 0.00 0.13
quote 4.00 0.00 0.00 3.15 3.45 1.00 15.50 quote 0.00 0.00 0.00 0.00 0.13
quote 2.19 0.00 0.00 2.72 2.97 2.00 16.00 quote 0.07 0.00 0.00 0.00 0.14 105.00
quote 0.00 0.00 0.00 2.22 2.57 16.50 quote 0.03 0.00 1.00 0.00 0.05 146.00
quote 2.80 0.00 0.00 1.70 2.12 1.00 17.00 quote 0.07 0.00 10.00 0.00 0.16 182.00
quote 1.03 -0.05 2.00 1.28 1.57 8.00 17.50 quote 0.02 -0.09 25.00 0.01 0.04 83.00
quote 0.98 0.45 6.00 0.77 0.97 104.00 18.00 quote 0.05 -0.17 37.00 0.04 0.09 129.00
quote 0.55 0.25 291.00 0.47 0.54 470.00 18.50 quote 0.16 -0.24 92.00 0.13 0.22 211.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 0.22 0.09 397.00 0.21 0.24 712.00 19.00 quote 0.36 -0.74 22.00 0.34 0.43 121.00
quote 0.08 0.03 190.00 0.05 0.09 368.00 19.50 quote 0.76 -0.33 3.00 0.54 0.99 131.00
quote 0.04 0.01 65.00 0.02 0.05 380.00 20.00 quote 1.16 -0.57 3.00 1.02 1.31 11.00
quote 0.09 0.08 3.00 0.01 0.03 134.00 20.50 quote 2.47 0.00 0.00 1.51 1.79 10.00
quote 0.01 0.00 218.00 0.00 0.14 134.00 21.00 quote 1.70 0.00 0.00 1.98 2.36 15.00
quote 0.07 0.00 0.00 0.00 0.13 325.00 21.50 quote 0.00 0.00 0.00 2.53 2.80
quote 0.04 0.00 0.00 0.00 0.13 97.00 22.00 quote 3.78 0.00 1.00 3.10 3.25 1.00
quote 0.04 0.00 0.00 0.00 0.10 30.00 22.50 quote 0.00 0.00 0.00 3.60 3.75
quote 0.13 0.00 0.00 0.00 0.13 16.00 23.00 quote 0.00 0.00 0.00 4.10 4.35
quote 0.11 0.00 0.00 0.00 0.13 45.00 23.50 quote 0.00 0.00 0.00 4.60 4.75
quote 0.00 0.00 0.00 0.00 0.13 24.00 quote 0.00 0.00 0.00 5.05 5.35
quote 0.00 0.00 0.00 0.00 0.13 24.50 quote 0.00 0.00 0.00 5.50 5.85
quote 0.04 0.00 0.00 0.00 0.13 10.00 25.00 quote 0.00 0.00 0.00 6.10 6.25
quote 0.00 0.00 0.00 0.00 0.13 25.50 quote 0.00 0.00 0.00 6.60 6.85
quote 0.01 0.00 0.00 0.00 0.13 10.00 26.00 quote 0.00 0.00 0.00 7.10 7.35
CALLS PUTS
Expires October 9, 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 8.75 8.95 10.00 quote 0.00 0.00 0.00 0.00 0.03
CALLS PUTS
Expires October 16, 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 8.70 8.95 10.00 quote 0.04 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 7.70 7.95 11.00 quote 0.00 0.00 0.00 0.00 0.13
quote 6.13 0.00 0.00 6.80 6.90 7.00 12.00 quote 0.17 0.00 0.00 0.00 0.13 1.00
quote 4.00 0.00 0.00 5.80 5.90 59.00 13.00 quote 0.22 0.00 0.00 0.00 0.14 3.00
quote 0.00 0.00 0.00 5.30 5.45 13.50 quote 0.00 0.00 0.00 0.00 0.14
quote 5.30 0.00 0.00 4.80 4.95 19.00 14.00 quote 0.08 0.00 0.00 0.00 0.15 32.00
quote 3.65 0.00 2.00 4.30 4.40 14.50 quote 0.00 0.00 0.00 0.00 0.16
quote 3.95 0.60 11.00 3.80 3.95 1,004 15.00 quote 0.05 0.00 0.00 0.00 0.13 109.00
quote 0.00 0.00 0.00 3.30 3.45 15.50 quote 0.10 0.00 0.00 0.00 0.10 10.00
quote 2.83 0.32 1.00 2.79 2.95 283.00 16.00 quote 0.14 0.00 0.00 0.03 0.05 2,218
quote 0.00 0.00 0.00 2.35 2.68 16.50 quote 0.15 0.00 12.00 0.06 0.24 12.00
quote 1.96 0.44 4.00 1.82 2.08 8,643 17.00 quote 0.13 -0.16 26.00 0.09 0.14 1,376
quote 1.25 0.00 1.00 1.47 1.67 1.00 17.50 quote 0.18 -0.24 65.00 0.09 0.19 114.00
quote 1.09 0.21 15.00 1.11 1.18 426.00 18.00 quote 0.29 -0.24 18.00 0.28 0.32 2,555
quote 0.77 0.15 9.00 0.78 0.83 176.00 18.50 quote 0.44 -0.29 82.00 0.44 0.49 211.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 0.56 0.16 337.00 0.53 0.57 5,063 19.00 quote 0.69 -0.47 59.00 0.66 0.73 2,890
quote 0.33 0.10 29.00 0.33 0.37 470.00 19.50 quote 0.00 0.00 0.00 0.97 1.04
quote 0.21 0.07 190.00 0.19 0.23 11,567 20.00 quote 2.18 0.00 0.00 1.33 1.42 122.00
quote 0.12 0.04 39.00 0.11 0.13 23.00 20.50 quote 0.00 0.00 0.00 1.69 1.88
quote 0.06 0.01 20.00 0.07 0.09 1,158 21.00 quote 1.84 0.00 0.00 2.18 2.34 56.00
quote 0.00 0.00 0.00 0.03 0.09 21.50 quote 0.00 0.00 0.00 2.52 2.88
quote 0.05 0.02 3.00 0.01 0.08 757.00 22.00 quote 3.15 0.35 2.00 3.10 3.30 50.00
quote 0.00 0.00 0.00 0.00 0.15 22.50 quote 0.00 0.00 0.00 3.60 3.75
quote 0.02 0.00 2.00 0.00 0.14 461.00 23.00 quote 4.15 -1.40 1.00 4.10 4.25 1.00
quote 0.00 0.00 0.00 0.00 0.14 23.50 quote 0.00 0.00 0.00 4.60 4.75
quote 0.04 0.00 0.00 0.00 0.01 101.00 24.00 quote 4.50 0.00 0.00 5.10 5.35 10.00
quote 0.00 0.00 0.00 0.00 0.14 24.50 quote 0.00 0.00 0.00 5.60 5.75
quote 0.01 0.00 0.00 0.01 0.04 203.00 25.00 quote 0.00 0.00 0.00 6.10 6.30
quote 0.07 0.00 0.00 0.00 0.13 50.00 26.00 quote 0.00 0.00 0.00 7.10 7.25
quote 0.00 0.00 0.00 0.00 0.13 27.00 quote 0.00 0.00 0.00 8.00 8.25
quote 0.01 0.00 0.00 0.00 0.05 40.00 30.00 quote 0.00 0.00 0.00 11.05 11.25
CALLS PUTS
Expires October 23, 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 5.40 9.10 11.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 4.90 8.20 12.00 quote 0.00 0.00 0.00 0.00 2.13
CALLS PUTS
Expires October 30, 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 5.75 8.85 11.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.05 8.55 12.00 quote 0.00 0.00 0.00 0.00 2.02
quote 0.00 0.00 0.00 4.00 7.55 13.00 quote 0.00 0.00 0.00 0.00 1.33
quote 0.00 0.00 0.00 3.80 7.05 13.50 quote 0.00 0.00 0.00 0.00 1.21
quote 0.00 0.00 0.00 4.00 6.45 14.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 2.25 6.00 14.50 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 1.72 5.95 15.00 quote 0.00 0.00 0.00 0.04 0.19
quote 0.00 0.00 0.00 1.30 5.20 15.50 quote 0.09 -0.03 3.00 0.06 0.26 4.00
quote 0.00 0.00 0.00 1.14 4.70 16.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 1.77 4.05 16.50 quote 0.29 0.00 2.00 0.08 0.71 11.00
quote 0.00 0.00 0.00 0.92 2.43 17.00 quote 0.27 -0.16 15.00 0.14 0.26 23.00
quote 1.31 0.00 1.00 1.31 1.74 1.00 17.50 quote 0.40 -0.20 1.00 0.30 0.37 31.00
quote 0.97 0.00 34.00 1.27 1.39 42.00 18.00 quote 0.45 -0.32 18.00 0.45 0.53 11.00
quote 1.04 0.34 3.00 0.97 1.07 101.00 18.50 quote 1.10 0.00 10.00 0.63 0.79 53.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 0.67 0.11 7.00 0.70 0.80 159.00 19.00 quote 0.93 -0.06 2.00 0.84 0.99 21.00
quote 0.52 0.16 34.00 0.49 0.66 83.00 19.50 quote 0.95 0.00 0.00 1.13 1.31 12.00
quote 0.35 -0.08 46.00 0.33 0.48 18.00 20.00 quote 1.24 0.00 0.00 1.47 1.60 13.00
quote 0.23 0.04 1.00 0.24 0.30 70.00 20.50 quote 0.00 0.00 0.00 0.40 2.88
quote 0.16 -0.33 2.00 0.02 0.39 4.00 21.00 quote 0.00 0.00 0.00 1.76 2.88
quote 0.12 0.00 0.00 0.10 0.16 11.00 21.50 quote 0.00 0.00 0.00 0.82 4.50
quote 0.09 -0.05 3.00 0.06 0.11 23.00 22.00 quote 0.00 0.00 0.00 1.22 5.25
quote 0.07 0.00 0.00 0.03 0.18 2.00 22.50 quote 0.00 0.00 0.00 1.89 5.55
quote 0.00 0.00 0.00 0.00 0.74 23.00 quote 0.00 0.00 0.00 2.15 6.30
quote 0.00 0.00 0.00 0.00 1.22 23.50 quote 0.00 0.00 0.00 2.69 6.45
quote 0.00 0.00 0.00 0.00 1.19 24.00 quote 0.00 0.00 0.00 3.10 7.40
quote 0.00 0.00 0.00 0.00 0.75 24.50 quote 0.00 0.00 0.00 3.80 7.70
quote 0.00 0.00 0.00 0.00 2.13 25.00 quote 0.00 0.00 0.00 4.30 8.20
quote 0.00 0.00 0.00 0.00 2.13 25.50 quote 0.00 0.00 0.00 4.80 8.80
quote 0.00 0.00 0.00 0.00 2.13 26.00 quote 0.00 0.00 0.00 5.75 9.40
quote 0.00 0.00 0.00 0.00 2.13 26.50 quote 0.00 0.00 0.00 5.85 9.60
quote 0.00 0.00 0.00 0.00 2.13 27.00 quote 0.00 0.00 0.00 6.30 10.20

November, 2020 Options

Hide
CALLS PUTS
Expires November 6, 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 5.50 9.10 11.50 quote 0.00 0.00 0.00 0.00 0.66
quote 0.00 0.00 0.00 4.80 8.75 12.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 5.00 7.75 12.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 4.05 7.60 13.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 3.45 7.05 13.50 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 2.78 6.35 14.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 2.24 6.25 14.50 quote 0.00 0.00 0.00 0.03 0.30
quote 0.00 0.00 0.00 1.80 5.55 15.00 quote 0.00 0.00 0.00 0.05 0.30
quote 0.00 0.00 0.00 1.36 5.15 15.50 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 1.84 4.60 16.00 quote 0.00 0.00 0.00 0.01 0.25
quote 0.00 0.00 0.00 1.47 4.00 16.50 quote 0.00 0.00 0.00 0.15 1.39
quote 0.00 0.00 0.00 0.63 3.80 17.00 quote 0.00 0.00 0.00 0.31 0.38
quote 0.00 0.00 0.00 1.38 1.89 17.50 quote 0.00 0.00 0.00 0.34 0.52
quote 0.00 0.00 0.00 1.41 1.61 18.00 quote 0.70 0.00 1.00 0.60 0.73
quote 1.08 0.00 2.00 1.12 1.28 18.50 quote 0.00 0.00 0.00 0.78 0.91
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 0.00 0.00 0.00 0.86 0.98 3.00 19.00 quote 0.00 0.00 0.00 1.01 1.17
quote 0.65 0.12 6.00 0.64 0.74 1.00 19.50 quote 0.00 0.00 0.00 1.28 1.45
quote 0.41 0.00 10.00 0.47 0.69 10.00 20.00 quote 0.00 0.00 0.00 1.59 1.73
quote 0.35 0.00 1.00 0.33 0.42 20.50 quote 0.00 0.00 0.00 1.97 2.09
quote 0.00 0.00 0.00 0.20 0.73 21.00 quote 0.00 0.00 0.00 1.93 2.62
quote 0.00 0.00 0.00 0.17 0.35 21.50 quote 0.00 0.00 0.00 1.02 4.80
quote 0.00 0.00 0.00 0.00 0.68 22.00 quote 0.00 0.00 0.00 1.65 4.25
quote 0.00 0.00 0.00 0.08 0.19 22.50 quote 0.00 0.00 0.00 1.77 5.50
quote 0.00 0.00 0.00 0.06 0.48 23.00 quote 0.00 0.00 0.00 2.23 5.55
quote 0.00 0.00 0.00 0.00 0.49 23.50 quote 0.00 0.00 0.00 2.70 6.30
quote 0.00 0.00 0.00 0.00 0.49 24.00 quote 0.00 0.00 0.00 3.55 7.05
quote 0.00 0.00 0.00 0.00 0.50 24.50 quote 0.00 0.00 0.00 3.80 7.75
quote 0.00 0.00 0.00 0.00 2.16 25.00 quote 0.00 0.00 0.00 4.25 8.30
quote 0.00 0.00 0.00 0.00 2.16 25.50 quote 0.00 0.00 0.00 5.05 8.70
CALLS PUTS
Expires November 20, 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 15.70 15.95 3.00 quote 0.04 0.00 0.00 0.00 0.12 8.00
quote 0.00 0.00 0.00 13.70 14.05 5.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 12.70 13.00 6.00 quote 0.00 0.00 0.00 0.00 0.13
quote 9.90 0.00 0.00 11.80 11.95 10.00 7.00 quote 0.12 0.00 0.00 0.00 0.13 1.00
quote 11.42 0.00 0.00 10.80 11.00 10.00 8.00 quote 0.05 0.00 0.00 0.01 0.13 12.00
quote 9.70 0.00 0.00 9.75 10.10 106.00 9.00 quote 0.16 0.00 0.00 0.00 0.14 16.00
quote 8.40 0.00 0.00 8.80 9.05 252.00 10.00 quote 0.05 0.00 0.00 0.00 0.15 121.00
quote 8.40 0.00 0.00 7.85 8.05 82.00 11.00 quote 0.03 0.00 0.00 0.02 0.16 31.00
quote 7.50 0.00 0.00 6.85 7.00 31.00 12.00 quote 0.06 0.00 0.00 0.05 0.15 170.00
quote 6.20 0.00 0.00 5.85 6.15 11.00 13.00 quote 0.11 0.00 0.00 0.00 0.23 210.00
quote 4.54 0.00 0.00 4.90 5.00 77.00 14.00 quote 0.11 -0.10 6.00 0.09 0.26 1,812
quote 4.04 0.45 15.00 3.95 4.15 2,209 15.00 quote 0.21 0.00 0.00 0.15 0.19 1,138
quote 3.15 0.57 13.00 2.88 3.20 243.00 16.00 quote 0.28 -0.17 18.00 0.13 0.30 719.00
quote 2.30 0.33 9.00 2.03 2.35 266.00 17.00 quote 0.45 -0.24 3.00 0.43 0.58 360.00
quote 1.70 0.45 8.00 1.58 1.66 790.00 18.00 quote 0.78 -0.25 17.00 0.59 1.02 5,727
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.09 0.21 78.00 0.87 1.44 883.00 19.00 quote 1.20 -0.60 24.00 1.19 1.56 379.00
quote 0.70 0.15 391.00 0.65 0.88 3,031 20.00 quote 1.86 -0.52 11.00 1.74 1.95 744.00
quote 0.38 0.05 349.00 0.36 0.41 1,625 21.00 quote 2.62 -0.63 1.00 2.13 2.58 343.00
quote 0.14 0.00 20.00 0.12 0.16 2,326 23.00 quote 4.39 0.00 0.00 4.20 4.35 557.00
quote 0.05 0.00 3.00 0.05 0.06 981.00 25.00 quote 0.00 0.00 0.00 6.10 6.45
quote 0.01 0.00 10.00 0.00 0.10 205.00 30.00 quote 12.05 0.00 0.00 11.10 11.35 1.00

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.55 0.00 7.00 4.75 5.10 7.00 14.00 quote 0.00 0.00 0.00 0.03 0.31
quote 4.10 0.10 2.00 3.90 4.20 10.00 15.00 quote 0.34 -0.17 17.00 0.30 0.36 45.00
quote 0.00 0.00 0.00 2.93 3.35 16.00 quote 0.52 -0.15 100.00 0.44 0.62 127.00
quote 2.16 0.00 10.00 2.46 2.64 17.00 17.00 quote 0.98 0.00 239.00 0.43 0.93 274.00
quote 1.59 0.00 53.00 1.82 1.99 536.00 18.00 quote 1.17 -0.18 35.00 1.12 1.25 3,461
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.41 0.27 126.00 1.29 1.46 37.00 19.00 quote 1.71 -0.21 4.00 1.61 1.78 45.00
quote 0.85 0.06 75.00 0.88 1.03 30.00 20.00 quote 2.28 0.00 15.00 2.15 2.35
quote 0.65 0.10 15.00 0.50 0.73 20.00 21.00 quote 3.02 0.00 1.00 2.87 3.10 1.00
quote 0.45 0.23 80.00 0.41 0.49 25.00 22.00 quote 4.20 0.00 1.00 3.65 3.80 1.00
quote 0.25 0.00 1.00 0.27 0.33 11.00 23.00 quote 0.00 0.00 0.00 4.50 4.70
quote 0.14 0.00 0.00 0.12 0.17 4.00 25.00 quote 6.90 0.00 0.00 6.35 6.50 19.00

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 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 15.70 16.05 3.00 quote 0.15 0.00 0.00 0.00 0.12 252.00
quote 12.15 0.00 0.00 13.70 14.05 1.00 5.00 quote 0.01 0.00 0.00 0.00 0.13 32.00
quote 11.71 0.00 0.00 10.65 11.15 1.00 8.00 quote 0.06 0.00 0.00 0.02 0.16 286.00
quote 8.30 0.00 25.00 8.60 9.25 30.00 10.00 quote 0.04 -0.05 32.00 0.00 0.11 932.00
quote 7.00 0.00 0.00 5.80 6.45 140.00 13.00 quote 0.27 -0.05 3.00 0.21 0.26 2,544
quote 3.73 0.00 0.00 4.00 4.55 2,137 15.00 quote 0.47 -0.11 4.00 0.45 0.50 10,716
quote 2.20 0.63 10.00 2.03 2.20 4,401 18.00 quote 1.62 0.00 151.00 1.29 1.52 9,212
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.15 0.18 136.00 1.11 1.21 7,798 20.00 quote 2.70 0.00 5.00 2.13 2.55 11,242
quote 0.44 0.09 3.00 0.38 0.44 6,133 23.00 quote 4.65 0.00 0.00 4.40 5.05 391.00
quote 0.18 0.00 4.00 0.19 0.26 7,605 25.00 quote 6.42 0.00 0.00 6.15 6.80 86.00
quote 0.09 0.00 0.00 0.09 0.21 1,155 27.00 quote 5.75 0.00 0.00 8.05 8.80 22.00
quote 0.03 0.00 0.00 0.05 0.15 1,584 30.00 quote 10.47 0.00 0.00 11.05 11.65 5.00
quote 0.05 0.00 0.00 0.00 0.05 317.00 32.00 quote 0.00 0.00 0.00 13.05 13.60
quote 0.07 0.00 0.00 0.01 0.05 970.00 35.00 quote 0.00 0.00 0.00 16.05 16.55
quote 0.03 0.00 0.00 0.00 0.14 329.00 37.00 quote 17.70 0.00 0.00 18.05 18.55

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 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 15.70 16.05 3.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 13.70 14.05 5.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 10.65 11.15 8.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 9.60 10.20 9.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 8.60 9.25 10.00 quote 0.00 0.00 0.00 0.00 0.27
quote 7.79 0.00 0.00 7.60 8.35 1.00 11.00 quote 0.13 0.00 0.00 0.00 0.19 1.00
quote 6.20 0.00 0.00 6.70 7.40 1.00 12.00 quote 0.56 0.00 0.00 0.07 0.40 1.00
quote 5.50 0.00 0.00 5.70 6.55 12.00 13.00 quote 0.36 0.00 0.00 0.24 0.33 155.00
quote 4.59 0.00 0.00 4.85 5.45 33.00 14.00 quote 0.53 0.00 6.00 0.18 0.73 82.00
quote 4.04 0.00 0.00 4.00 4.80 42.00 15.00 quote 0.67 0.00 0.00 0.54 0.93 417.00
quote 3.55 0.00 0.00 3.10 4.05 10.00 16.00 quote 0.96 0.00 0.00 0.81 0.93 122.00
quote 2.85 0.00 0.00 2.53 3.15 43.00 17.00 quote 1.33 0.00 63.00 0.90 1.31 112.00
quote 2.81 0.00 0.00 1.97 2.43 326.00 18.00 quote 1.79 0.00 72.00 1.48 1.67 76.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.75 0.33 5.00 1.68 1.93 135.00 19.00 quote 1.99 -0.36 23.00 1.93 2.28 158.00
quote 1.30 0.12 10.00 1.14 1.38 441.00 20.00 quote 2.40 0.00 0.00 2.33 2.82 39.00
quote 0.89 0.03 1.00 0.92 1.04 252.00 21.00 quote 3.47 0.00 0.00 2.93 3.65 40.00
quote 0.63 0.00 0.00 0.59 0.78 210.00 22.00 quote 4.75 0.00 0.00 3.75 4.35 1.00
quote 0.73 0.00 0.00 0.49 0.58 137.00 23.00 quote 4.56 0.00 0.00 4.35 5.25 1.00
quote 0.68 0.00 0.00 0.35 0.63 45.00 24.00 quote 0.00 0.00 0.00 5.15 6.25
quote 0.24 0.00 0.00 0.25 0.34 87.00 25.00 quote 0.00 0.00 0.00 6.10 7.10
quote 0.19 0.00 0.00 0.00 0.24 34.00 30.00 quote 0.00 0.00 0.00 11.05 11.70
quote 0.00 0.00 0.00 0.00 0.16 35.00 quote 0.00 0.00 0.00 16.05 16.60

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 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 15.70 16.05 3.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 13.70 14.05 5.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 8.60 9.30 10.00 quote 0.00 0.00 0.00 0.14 0.26
quote 0.00 0.00 0.00 4.15 5.10 15.00 quote 1.01 0.00 25.00 0.83 1.10 44.00
quote 0.00 0.00 0.00 3.45 4.45 16.00 quote 1.34 0.00 6.00 1.10 1.45 42.00
quote 2.90 0.00 1.00 2.74 3.40 23.00 17.00 quote 1.74 0.00 0.00 1.43 1.62 53.00
quote 2.19 0.00 2.00 2.18 2.86 2.00 18.00 quote 1.87 -0.36 23.00 1.81 2.20 51.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.95 0.20 1.00 1.67 2.10 23.00 19.00 quote 2.81 0.00 10.00 2.31 2.78 87.00
quote 1.35 0.00 7.00 1.50 1.65 11.00 20.00 quote 2.59 0.00 0.00 2.88 3.05 35.00
quote 1.72 0.00 0.00 0.99 1.31 5.00 21.00 quote 4.42 0.00 0.00 3.25 4.05 12.00
quote 0.97 0.16 121.00 0.92 0.98 1,337 22.00 quote 0.00 0.00 0.00 4.00 5.10
quote 0.65 0.00 0.00 0.29 0.80 5.00 23.00 quote 0.00 0.00 0.00 4.60 5.85
quote 0.44 0.00 0.00 0.16 0.62 15.00 24.00 quote 0.00 0.00 0.00 5.75 6.35
quote 0.36 0.00 0.00 0.05 0.48 1.00 25.00 quote 0.00 0.00 0.00 6.35 7.50
quote 0.00 0.00 0.00 0.23 0.31 27.00 quote 0.00 0.00 0.00 8.25 9.00
quote 0.00 0.00 0.00 0.11 0.17 30.00 quote 0.00 0.00 0.00 11.10 11.95
quote 0.00 0.00 0.00 0.00 0.21 35.00 quote 0.00 0.00 0.00 16.10 16.85

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 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 8.60 9.30 10.00 quote 0.00 0.00 0.00 0.04 0.41
quote 0.00 0.00 0.00 7.65 8.40 11.00 quote 0.25 0.00 0.00 0.11 0.51 3.00
quote 0.00 0.00 0.00 6.70 7.55 12.00 quote 0.00 0.00 0.00 0.23 0.61
quote 5.84 0.00 0.00 5.90 6.60 40.00 13.00 quote 0.00 0.00 0.00 0.28 0.78
quote 0.00 0.00 0.00 4.90 5.95 14.00 quote 0.00 0.00 0.00 0.63 1.06
quote 0.00 0.00 0.00 4.30 4.85 15.00 quote 0.00 0.00 0.00 0.86 1.29
quote 0.00 0.00 0.00 3.50 4.40 16.00 quote 0.00 0.00 0.00 0.98 1.65
quote 0.00 0.00 0.00 2.87 3.85 17.00 quote 0.00 0.00 0.00 1.38 1.99
quote 0.00 0.00 0.00 2.27 3.00 18.00 quote 0.00 0.00 0.00 1.88 2.43
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 0.00 0.00 0.00 1.79 2.59 19.00 quote 0.00 0.00 0.00 2.16 2.83
quote 1.55 0.00 0.00 1.51 2.20 10.00 20.00 quote 0.00 0.00 0.00 2.82 3.25
quote 0.00 0.00 0.00 1.04 1.83 21.00 quote 0.00 0.00 0.00 3.40 4.25
quote 0.00 0.00 0.00 0.76 1.53 22.00 quote 0.00 0.00 0.00 4.25 5.15
quote 0.00 0.00 0.00 0.56 1.30 23.00 quote 0.00 0.00 0.00 4.70 5.90
quote 0.00 0.00 0.00 0.43 1.09 24.00 quote 0.00 0.00 0.00 5.50 6.70
quote 0.49 0.00 0.00 0.31 0.59 1.00 25.00 quote 0.00 0.00 0.00 6.50 7.60
quote 0.00 0.00 0.00 0.10 0.48 26.00 quote 0.00 0.00 0.00 7.25 8.40
quote 0.00 0.00 0.00 0.12 0.69 27.00 quote 0.00 0.00 0.00 8.20 9.00
quote 0.00 0.00 0.00 0.15 0.53 28.00 quote 0.00 0.00 0.00 9.15 10.25
quote 0.00 0.00 0.00 0.05 0.21 30.00 quote 0.00 0.00 0.00 11.15 12.05

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 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 15.70 16.05 3.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 13.70 14.05 5.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 10.65 11.15 8.00 quote 0.21 0.00 0.00 0.00 0.30 1.00
quote 9.10 0.00 0.00 8.60 9.30 123.00 10.00 quote 0.60 0.00 0.00 0.08 0.47 1.00
quote 7.10 0.00 0.00 5.80 6.80 31.00 13.00 quote 0.73 0.00 0.00 0.40 0.80 2,294
quote 4.65 0.37 2.00 4.15 5.10 25.00 15.00 quote 1.30 0.00 0.00 0.96 1.21 458.00
quote 3.47 0.00 0.00 2.73 4.00 773.00 17.00 quote 1.85 0.00 0.00 1.72 2.09 70.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.80 0.25 1.00 1.81 2.23 1,585 20.00 quote 3.30 -0.10 22.00 3.25 3.50 2,140
quote 1.30 0.00 0.00 1.16 1.90 223.00 22.00 quote 0.00 0.00 0.00 4.10 5.20
quote 0.50 0.00 0.00 0.57 0.72 90.00 25.00 quote 0.00 0.00 0.00 6.55 7.85
quote 0.45 0.00 0.00 0.37 0.79 5.00 27.00 quote 0.00 0.00 0.00 8.35 9.60
quote 0.23 0.00 0.00 0.19 0.34 100.00 30.00 quote 0.00 0.00 0.00 11.20 12.35
quote 0.05 0.00 0.00 0.00 0.18 5.00 35.00 quote 17.10 0.00 21.00 16.20 17.05 21.00

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 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 15.55 16.20 3.00 quote 0.10 0.00 0.00 0.00 0.26 2.00
quote 0.00 0.00 0.00 13.55 14.20 5.00 quote 0.00 0.00 0.00 0.00 0.31
quote 10.50 0.00 0.00 10.50 11.30 8.00 8.00 quote 0.00 0.00 0.00 0.00 0.38
quote 7.35 0.00 0.00 8.45 9.50 1.00 10.00 quote 0.38 0.00 1.00 0.11 0.42 11.00
quote 7.00 0.00 0.00 5.60 6.65 10.00 13.00 quote 1.15 0.00 0.00 0.36 1.14 31.00
quote 4.35 0.00 1.00 4.20 5.70 26.00 15.00 quote 1.55 0.00 0.00 0.74 2.10 24.00
quote 4.20 0.00 0.00 2.88 4.55 28.00 17.00 quote 1.85 0.00 0.00 1.92 2.59 10.00
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 1.85 0.00 0.00 1.66 2.58 27.00 20.00 quote 4.10 0.00 0.00 2.99 4.70 2,611
quote 1.37 0.00 0.00 1.25 1.84 9.00 22.00 quote 0.00 0.00 0.00 4.05 6.25
quote 0.94 0.00 0.00 0.10 1.61 8.00 25.00 quote 0.00 0.00 0.00 6.55 8.50
quote 0.01 0.00 3.00 0.09 0.67 3.00 27.00 quote 0.00 0.00 0.00 8.30 10.25
quote 0.47 0.00 0.00 0.13 0.80 75.00 30.00 quote 0.00 0.00 0.00 11.15 12.85
quote 0.20 0.00 0.00 0.09 0.29 12.00 35.00 quote 16.25 0.00 0.00 16.10 17.55 2.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.25 0.00 0.00 15.55 16.20 25.00 3.00 quote 0.14 0.00 0.00 0.00 0.28 5.00
quote 11.90 0.00 0.00 13.50 14.25 1.00 5.00 quote 0.10 0.00 0.00 0.00 0.30 10.00
quote 11.20 0.00 0.00 10.40 11.40 24.00 8.00 quote 0.27 0.00 0.00 0.00 0.69 29.00
quote 9.35 0.00 0.00 8.25 9.70 225.00 10.00 quote 0.55 0.00 0.00 0.13 1.08 95.00
quote 6.02 0.00 0.00 5.35 7.10 1,855 13.00 quote 1.22 0.00 0.00 0.74 1.95 284.00
quote 5.08 0.58 11.00 5.00 6.00 1,455 15.00 quote 1.89 0.00 0.00 1.62 2.71 26,836
quote 3.41 0.00 7.00 3.55 4.20 14,827 17.00 quote 2.77 0.00 0.00 2.48 3.35 11,643
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 2.50 0.22 4.00 2.30 2.70 3,282 20.00 quote 4.20 0.75 5.00 2.78 4.60 2,369
quote 2.09 0.49 3.00 1.64 2.20 2,203 22.00 quote 10.00 0.00 0.00 4.00 7.05 9.00
quote 1.00 0.00 13.00 0.62 1.53 2,401 25.00 quote 7.85 0.75 1.00 6.40 9.40 113.00
quote 0.75 0.00 0.00 0.54 1.16 538.00 27.00 quote 10.20 0.00 0.00 8.10 11.00 3.00
quote 0.45 0.00 1.00 0.37 0.98 354.00 30.00 quote 12.85 0.00 0.00 10.95 13.60 11.00
quote 0.25 0.00 10.00 0.22 0.30 2,337 35.00 quote 17.35 0.00 0.00 15.90 18.05 910.00

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.50 16.20 3.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 13.50 14.25 5.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 10.40 11.40 8.00 quote 0.00 0.00 0.00 0.12 0.43
quote 0.00 0.00 0.00 8.30 9.70 10.00 quote 0.00 0.00 0.00 0.41 1.17
quote 7.25 0.00 0.00 5.45 7.55 1.00 13.00 quote 0.00 0.00 0.00 1.10 1.54
quote 5.60 0.00 0.00 3.85 6.30 1.00 15.00 quote 0.00 0.00 0.00 1.63 2.97
quote 0.00 0.00 0.00 2.48 5.35 17.00 quote 0.00 0.00 0.00 1.57 3.20
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 2.50 0.00 0.00 1.10 3.80 10.00 20.00 quote 4.25 0.00 0.00 4.35 4.95 1.00
quote 0.00 0.00 0.00 0.45 2.45 22.00 quote 0.00 0.00 0.00 4.60 7.40
quote 1.28 0.00 0.00 0.10 2.06 1.00 25.00 quote 7.55 0.00 0.00 6.55 9.75 2.00
quote 0.00 0.00 0.00 0.43 2.13 27.00 quote 0.00 0.00 0.00 8.25 11.40
quote 0.00 0.00 0.00 0.39 1.56 30.00 quote 0.00 0.00 0.00 11.05 13.95
quote 0.00 0.00 0.00 0.06 1.27 32.00 quote 13.95 0.00 0.00 13.00 15.70 1.00
quote 0.30 0.00 0.00 0.04 0.98 6.00 35.00 quote 17.90 0.00 0.00 15.95 18.45 108.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.45 16.30 3.00 quote 0.00 0.00 0.00 0.05 0.38
quote 0.00 0.00 0.00 13.40 14.30 5.00 quote 0.00 0.00 0.00 0.00 0.68
quote 0.00 0.00 0.00 10.30 11.50 8.00 quote 0.00 0.00 0.00 0.01 1.27
quote 8.80 0.00 0.00 8.25 9.85 11.00 10.00 quote 0.00 0.00 0.00 0.17 1.84
quote 6.45 0.00 0.00 5.45 7.95 1.00 13.00 quote 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 4.00 6.90 15.00 quote 0.00 0.00 0.00 1.36 4.00
quote 4.20 0.00 5.00 2.77 5.30 7.00 17.00 quote 0.00 0.00 0.00 2.18 3.70
18.86 Current price as of 9/28/2020 04:03:28 PM
quote 3.07 0.00 0.00 2.65 4.85 5.00 20.00 quote 0.00 0.00 0.00 3.75 7.15
quote 0.00 0.00 0.00 0.76 4.20 22.00 quote 0.00 0.00 0.00 5.00 8.60
quote 0.00 0.00 0.00 0.07 3.45 25.00 quote 0.00 0.00 0.00 7.20 10.90
quote 1.71 0.00 0.00 0.00 3.00 1.00 27.00 quote 0.00 0.00 0.00 8.85 12.50
quote 0.00 0.00 0.00 0.20 2.42 30.00 quote 0.00 0.00 0.00 11.45 15.10
quote 0.35 -0.55 2.00 0.46 0.85 2.00 35.00 quote 18.35 0.00 0.00 16.20 19.45 1.00
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.