Bulletin
Investor Alert

HP Inc.

NYS: HPQ

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

HPQ
/zigman2/quotes/203461582/composite

$

15.21

Change

+0.07 +0.46%

Volume

Volume 1.43m

Quotes are delayed by 20 min

/zigman2/quotes/203461582/composite

Previous close

$ 15.01

$ 15.14

Change

+0.13 +0.87%

Day low

Day high

$14.86

$15.17

Open

52 week low

52 week high

$12.54

$23.93

Open

OPTION CHAIN FOR HP INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.95 0.00 0.00 14.00 14.30 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 13.00 13.30 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 11.00 11.30 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.00 10.30 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.95 9.30 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 6.30 0.00 0.00 6.95 7.30 44.00 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 8.40 0.00 0.00 6.45 6.80 24.00 8.50 quote 0.00 0.00 0.00 0.00 0.09
quote 6.25 0.00 0.00 5.95 6.30 41.00 9.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.45 5.85 9.50 quote 0.00 0.00 0.00 0.00 0.09
quote 7.45 0.00 0.00 4.95 5.25 5.00 10.00 quote 0.12 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 4.45 4.85 10.50 quote 0.00 0.00 0.00 0.00 0.09
quote 5.90 0.00 0.00 4.05 4.35 1.00 11.00 quote 0.10 0.00 0.00 0.00 0.09 3.00
quote 5.45 0.00 0.00 3.55 3.75 3.00 11.50 quote 0.00 0.00 0.00 0.00 0.09
quote 5.40 0.00 0.00 3.05 3.25 1.00 12.00 quote 0.25 0.00 0.00 0.00 0.02 2.00
quote 2.40 0.00 3.00 2.55 2.84 7.00 12.50 quote 0.02 0.00 0.00 0.00 0.03 23.00
quote 1.90 0.00 3.00 1.87 2.27 27.00 13.00 quote 0.03 0.00 0.00 0.00 0.04 105.00
quote 1.78 0.00 0.00 1.63 1.80 11.00 13.50 quote 0.06 0.00 19.00 0.01 0.06 469.00
quote 1.11 0.00 11.00 1.16 1.36 35.00 14.00 quote 0.09 0.00 134.00 0.05 0.10 679.00
quote 0.73 0.00 79.00 0.52 0.81 109.00 14.50 quote 0.16 0.00 359.00 0.15 0.16 1,077
quote 0.45 0.00 602.00 0.43 0.48 695.00 15.00 quote 0.32 0.00 488.00 0.10 0.33 1,606
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.26 0.00 7,131 0.20 0.28 1,419 15.50 quote 0.64 0.00 62.00 0.50 0.68 310.00
quote 0.12 0.00 2,437 0.12 0.13 1,521 16.00 quote 0.89 0.00 83.00 0.85 1.20 297.00
quote 0.06 0.00 517.00 0.05 0.08 1,132 16.50 quote 1.49 0.00 160.00 1.32 1.58 179.00
quote 0.03 0.00 44.00 0.02 0.04 1,153 17.00 quote 1.94 0.00 172.00 1.85 1.99 314.00
quote 0.05 0.00 27.00 0.01 0.07 650.00 17.50 quote 2.31 0.00 0.00 2.26 2.71 131.00
quote 0.02 0.00 213.00 0.01 0.02 3,322 18.00 quote 2.95 0.00 27.00 2.79 2.97 15.00
quote 0.01 0.00 147.00 0.00 0.03 2,650 18.50 quote 0.00 0.00 0.00 3.30 3.65
quote 0.01 0.00 4.00 0.00 0.01 647.00 19.00 quote 3.95 0.00 1.00 3.80 4.10
quote 0.03 0.00 0.00 0.00 0.03 115.00 19.50 quote 0.00 0.00 0.00 4.30 4.60
quote 0.01 0.00 0.00 0.00 0.01 233.00 20.00 quote 0.00 0.00 0.00 4.80 5.05
quote 0.10 0.00 0.00 0.00 0.01 64.00 20.50 quote 0.00 0.00 0.00 5.25 5.55
quote 0.07 0.00 0.00 0.00 0.01 23.00 21.00 quote 0.00 0.00 0.00 5.65 6.05
quote 0.27 0.00 0.00 0.00 0.01 41.00 21.50 quote 0.00 0.00 0.00 6.15 6.50
quote 0.02 0.00 0.00 0.00 0.09 3.00 22.00 quote 6.25 0.00 0.00 6.75 7.05 1.00
quote 0.16 0.00 0.00 0.00 0.09 21.00 23.00 quote 0.00 0.00 0.00 7.70 8.00
quote 0.04 0.00 0.00 0.00 0.09 6.00 23.50 quote 0.00 0.00 0.00 8.20 8.50
quote 0.10 0.00 0.00 0.00 0.09 3.00 25.00 quote 0.00 0.00 0.00 9.70 10.00
CALLS PUTS
Expires June 12, 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 14.00 14.30 1.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 13.00 13.30 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 11.00 11.30 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.00 10.30 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 8.55 0.00 0.00 9.00 9.30 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.00 7.20 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.55 6.85 8.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.55 5.85 9.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.95 5.35 10.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 4.55 4.70 10.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 4.05 4.20 11.00 quote 0.13 0.00 0.00 0.00 0.11 280.00
quote 0.00 0.00 0.00 3.55 3.70 11.50 quote 0.23 0.00 0.00 0.00 0.12 360.00
quote 3.10 0.00 0.00 2.89 3.25 1.00 12.00 quote 0.29 0.00 0.00 0.00 0.16 208.00
quote 0.00 0.00 0.00 2.45 2.77 12.50 quote 0.06 0.00 0.00 0.00 0.08 52.00
quote 0.00 0.00 0.00 2.10 2.48 13.00 quote 0.10 0.00 1.00 0.02 0.09 197.00
quote 3.85 0.00 0.00 1.60 1.90 1.00 13.50 quote 0.14 0.00 2.00 0.11 0.15 165.00
quote 1.29 0.00 2.00 1.21 1.37 62.00 14.00 quote 0.25 0.00 60.00 0.17 0.25 233.00
quote 0.85 0.00 8.00 0.80 0.98 101.00 14.50 quote 0.35 0.00 316.00 0.30 0.45 834.00
quote 0.54 0.00 257.00 0.52 0.62 131.00 15.00 quote 0.65 0.00 36.00 0.49 0.63 479.00
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.33 0.00 534.00 0.30 0.36 278.00 15.50 quote 0.87 0.00 12.00 0.81 0.96 73.00
quote 0.20 0.00 282.00 0.18 0.26 436.00 16.00 quote 1.29 0.00 0.00 1.23 1.49 35.00
quote 0.11 0.00 215.00 0.10 0.15 579.00 16.50 quote 1.72 0.00 26.00 1.63 1.75 26.00
quote 0.09 0.00 20.00 0.06 0.12 217.00 17.00 quote 2.16 0.00 2.00 2.04 2.24 36.00
quote 0.06 0.00 24.00 0.02 0.09 189.00 17.50 quote 1.29 0.00 0.00 2.53 2.97 22.00
quote 0.03 0.00 18.00 0.03 0.05 304.00 18.00 quote 3.25 0.00 50.00 3.00 3.20 53.00
quote 0.02 0.00 6.00 0.01 0.03 244.00 18.50 quote 3.10 0.00 0.00 3.40 3.70 1.00
quote 0.03 0.00 10.00 0.01 0.03 166.00 19.00 quote 0.00 0.00 0.00 3.95 4.15
quote 0.01 0.00 0.00 0.00 0.14 15.00 19.50 quote 0.00 0.00 0.00 4.45 4.75
quote 0.01 0.00 5.00 0.00 0.12 195.00 20.00 quote 5.05 0.00 0.00 4.95 5.15 1.00
quote 0.10 0.00 0.00 0.00 0.12 10.00 20.50 quote 0.00 0.00 0.00 5.35 5.65
quote 0.30 0.00 0.00 0.00 0.11 1.00 21.00 quote 0.00 0.00 0.00 5.80 6.15
quote 0.10 0.00 0.00 0.00 0.10 19.00 21.50 quote 0.00 0.00 0.00 6.30 6.65
quote 0.08 0.00 0.00 0.00 0.10 80.00 22.00 quote 0.00 0.00 0.00 6.80 7.15
quote 0.05 0.00 0.00 0.00 0.10 28.00 22.50 quote 0.00 0.00 0.00 7.30 7.65
quote 0.12 0.00 0.00 0.00 0.01 37.00 23.00 quote 0.00 0.00 0.00 7.85 8.15
quote 0.10 0.00 0.00 0.00 0.09 32.00 23.50 quote 0.00 0.00 0.00 8.35 8.65
quote 0.01 0.00 0.00 0.00 0.09 2.00 25.00 quote 0.00 0.00 0.00 9.85 10.15
CALLS PUTS
Expires June 19, 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 12.00 12.30 3.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.00 10.30 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 8.90 0.00 0.00 9.00 9.30 2.00 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 8.55 0.00 0.00 8.00 8.30 1.00 7.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.00 7.35 8.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.45 6.85 8.50 quote 0.00 0.00 0.00 0.00 0.09
quote 6.10 0.00 0.00 5.95 6.20 1.00 9.00 quote 0.02 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 5.45 5.85 9.50 quote 0.08 0.00 0.00 0.00 0.10 6.00
quote 5.15 0.00 0.00 5.00 5.35 111.00 10.00 quote 0.03 0.00 0.00 0.00 0.11 422.00
quote 0.00 0.00 0.00 4.50 4.70 10.50 quote 0.00 0.00 0.00 0.00 0.12
quote 4.75 0.00 0.00 4.00 4.20 1.00 11.00 quote 0.02 0.00 4.00 0.02 0.12 219.00
quote 0.00 0.00 0.00 3.55 3.90 11.50 quote 0.13 0.00 0.00 0.00 0.18 24.00
quote 3.40 0.00 0.00 3.05 3.35 10.00 12.00 quote 0.06 0.00 0.00 0.01 0.19 3,137
quote 4.80 0.00 0.00 2.45 2.97 2.00 12.50 quote 0.10 0.00 0.00 0.01 0.09 28.00
quote 2.09 0.00 0.00 2.15 2.27 11.00 13.00 quote 0.13 0.00 250.00 0.07 0.16 916.00
quote 1.71 0.00 0.00 1.63 1.77 15.00 13.50 quote 0.21 0.00 13.00 0.13 0.21 84.00
quote 1.30 0.00 38.00 1.20 1.35 715.00 14.00 quote 0.28 0.00 1,425 0.26 0.32 2,111
quote 0.91 0.00 22.00 0.63 0.98 123.00 14.50 quote 0.47 0.00 174.00 0.41 0.50 2,434
quote 0.65 0.00 633.00 0.61 0.68 3,188 15.00 quote 0.64 0.00 185.00 0.64 0.71 4,026
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.46 0.00 153.00 0.41 0.49 674.00 15.50 quote 1.03 0.00 50.00 0.64 1.01 7,482
quote 0.27 0.00 659.00 0.28 0.29 4,328 16.00 quote 1.52 0.00 15.00 1.01 1.37 1,664
quote 0.20 0.00 61.00 0.17 0.20 1,054 16.50 quote 1.91 0.00 3.00 1.61 1.81 480.00
quote 0.15 0.00 1,000 0.11 0.19 6,255 17.00 quote 2.27 0.00 4.00 2.14 2.33 2,808
quote 0.09 0.00 32.00 0.09 0.12 8,863 17.50 quote 2.44 0.00 0.00 2.58 2.85 53.00
quote 0.07 0.00 207.00 0.07 0.08 4,142 18.00 quote 3.26 0.00 50.00 2.78 3.15 77.00
quote 0.05 0.00 1.00 0.00 0.10 318.00 18.50 quote 2.20 0.00 0.00 3.50 3.75 3.00
quote 0.05 0.00 52.00 0.00 0.07 2,524 19.00 quote 2.53 0.00 0.00 3.75 4.15 69.00
quote 0.06 0.00 5.00 0.01 0.12 204.00 19.50 quote 0.00 0.00 0.00 4.40 4.85
quote 0.03 0.00 42.00 0.02 0.05 1,786 20.00 quote 3.04 0.00 0.00 5.00 5.20 174.00
quote 0.01 0.00 3.00 0.00 0.14 74.00 20.50 quote 0.00 0.00 0.00 5.50 5.70
quote 0.08 0.00 0.00 0.00 0.10 202.00 21.00 quote 6.38 0.00 0.00 6.00 6.35 1.00
quote 0.01 0.00 0.00 0.00 0.13 11.00 21.50 quote 4.30 0.00 0.00 6.30 6.65 1.00
quote 0.01 0.00 10.00 0.00 0.08 280.00 22.00 quote 4.89 0.00 0.00 6.95 7.15 222.00
quote 0.01 0.00 10.00 0.00 0.01 74.00 23.00 quote 8.55 0.00 0.00 7.80 8.15 51.00
quote 0.00 0.00 0.00 0.00 0.10 24.00 quote 0.00 0.00 0.00 8.80 9.15
quote 0.02 0.00 0.00 0.00 0.03 463.00 25.00 quote 9.75 0.00 0.00 9.85 10.10 19.00
quote 0.03 0.00 0.00 0.00 0.09 76.00 30.00 quote 0.00 0.00 0.00 14.85 15.15
CALLS PUTS
Expires June 26, 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 14.00 14.30 1.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 13.00 13.30 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 11.00 11.30 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.00 10.30 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 9.00 9.30 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 7.00 7.30 8.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 6.55 6.70 8.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 6.00 6.30 9.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 5.55 5.80 9.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 5.05 5.35 10.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 4.55 4.70 10.50 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 4.05 4.20 11.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 3.55 3.90 11.50 quote 0.00 0.00 0.00 0.00 0.23
quote 4.90 0.00 0.00 3.05 3.45 6.00 12.00 quote 0.22 0.00 0.00 0.01 0.11 2.00
quote 0.00 0.00 0.00 2.43 2.94 12.50 quote 0.35 0.00 0.00 0.03 0.16 3.00
quote 0.00 0.00 0.00 2.15 2.48 13.00 quote 0.18 0.00 3.00 0.12 0.22 20.00
quote 0.00 0.00 0.00 1.42 2.19 13.50 quote 0.28 0.00 0.00 0.10 0.31 40.00
quote 1.35 0.00 1.00 1.31 1.60 22.00 14.00 quote 0.35 0.00 0.00 0.28 0.47 42.00
quote 1.03 0.00 10.00 0.95 1.10 25.00 14.50 quote 0.64 0.00 0.00 0.45 0.71 99.00
quote 0.74 0.00 61.00 0.70 0.81 191.00 15.00 quote 0.85 0.00 7.00 0.70 0.84 126.00
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.57 0.00 125.00 0.47 0.59 231.00 15.50 quote 1.26 0.00 1.00 1.00 1.18 9.00
quote 0.39 0.00 100.00 0.35 0.51 395.00 16.00 quote 1.49 0.00 0.00 1.30 1.57 16.00
quote 0.26 0.00 3.00 0.16 0.45 704.00 16.50 quote 1.96 0.00 0.00 1.74 1.99 10.00
quote 0.20 0.00 133.00 0.17 0.22 426.00 17.00 quote 2.36 0.00 21.00 2.15 2.54 23.00
quote 0.13 0.00 1.00 0.05 0.25 335.00 17.50 quote 2.40 0.00 0.00 2.41 2.99 10.00
quote 0.09 0.00 50.00 0.05 0.29 219.00 18.00 quote 3.05 0.00 48.00 2.78 3.25 1.00
quote 0.09 0.00 1.00 0.01 0.26 40.00 18.50 quote 0.00 0.00 0.00 3.25 3.70
quote 0.07 0.00 25.00 0.06 0.23 73.00 19.00 quote 0.00 0.00 0.00 3.75 4.20
quote 0.01 0.00 50.00 0.00 0.22 87.00 19.50 quote 0.00 0.00 0.00 4.50 4.70
quote 0.12 0.00 0.00 0.00 0.20 45.00 20.00 quote 0.00 0.00 0.00 5.00 5.30
quote 0.05 0.00 0.00 0.00 0.18 43.00 20.50 quote 0.00 0.00 0.00 5.50 5.65
quote 0.13 0.00 0.00 0.00 0.16 24.00 21.00 quote 0.00 0.00 0.00 5.90 6.35
quote 0.12 0.00 0.00 0.00 0.05 4.00 21.50 quote 0.00 0.00 0.00 6.30 6.65
quote 0.08 0.00 0.00 0.00 0.15 79.00 22.00 quote 0.00 0.00 0.00 6.95 7.25
quote 0.09 0.00 0.00 0.00 0.05 10.00 23.00 quote 0.00 0.00 0.00 7.80 8.15
quote 0.00 0.00 0.00 0.00 0.13 23.50 quote 0.00 0.00 0.00 8.30 8.65
quote 0.00 0.00 0.00 0.00 0.11 24.00 quote 0.00 0.00 0.00 8.80 9.15
quote 0.14 0.00 0.00 0.00 0.11 2.00 25.00 quote 0.00 0.00 0.00 9.90 10.25
quote 0.00 0.00 0.00 0.00 0.09 30.00 quote 0.00 0.00 0.00 14.90 15.25

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.00 quote
quote 0.00 0.00 0.00 7.05 7.20 8.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 5.00 5.20 10.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 4.55 4.70 10.50 quote 0.00 0.00 0.00 0.01 0.20
quote 0.00 0.00 0.00 4.05 4.20 11.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 3.55 3.75 11.50 quote 0.06 0.00 0.00 0.00 0.27 4.00
quote 0.00 0.00 0.00 3.05 3.45 12.00 quote 0.09 0.00 2.00 0.04 0.22 5.00
quote 2.50 0.00 1.00 2.58 2.82 4.00 12.50 quote 0.00 0.00 0.00 0.04 0.38
quote 0.00 0.00 0.00 1.90 2.59 13.00 quote 0.23 0.00 20.00 0.14 0.26
quote 0.00 0.00 0.00 1.45 2.18 13.50 quote 0.32 0.00 0.00 0.18 0.40 30.00
quote 1.39 0.00 2.00 1.35 1.48 24.00 14.00 quote 0.47 0.00 103.00 0.38 0.50 12.00
quote 1.00 0.00 2.00 0.99 1.20 19.00 14.50 quote 0.73 0.00 170.00 0.52 0.76 33.00
quote 0.85 0.00 72.00 0.83 0.96 120.00 15.00 quote 1.05 0.00 3.00 0.74 1.00 23.00
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.67 0.00 41.00 0.59 0.72 36.00 15.50 quote 1.26 0.00 0.00 1.02 1.29 15.00
quote 0.44 0.00 7.00 0.41 0.55 81.00 16.00 quote 1.53 0.00 0.00 1.38 1.69 15.00
quote 0.33 0.00 11.00 0.27 0.40 21.00 16.50 quote 2.03 0.00 10.00 1.76 2.03 12.00
quote 0.27 0.00 32.00 0.23 0.31 73.00 17.00 quote 0.00 0.00 0.00 1.95 2.73
quote 0.19 0.00 0.00 0.06 0.27 7.00 17.50 quote 0.00 0.00 0.00 2.39 2.96
quote 0.10 0.00 9.00 0.07 0.33 9.00 18.00 quote 0.00 0.00 0.00 2.85 3.35
quote 0.15 0.00 0.00 0.04 0.30 1.00 18.50 quote 0.00 0.00 0.00 3.55 3.95
quote 0.07 0.00 0.00 0.02 0.23 7.00 19.00 quote 0.00 0.00 0.00 3.75 4.25
quote 0.06 0.00 0.00 0.00 0.17 2.00 19.50 quote 0.00 0.00 0.00 4.25 4.70
quote 0.18 0.00 0.00 0.00 0.24 1.00 20.00 quote 0.00 0.00 0.00 4.75 5.20
quote 0.00 0.00 0.00 0.00 0.21 20.50 quote 0.00 0.00 0.00 5.50 5.70
quote 0.00 0.00 0.00 0.00 0.19 21.00 quote 0.00 0.00 0.00 5.75 6.15
quote 0.00 0.00 0.00 0.00 0.18 21.50 quote 0.00 0.00 0.00 6.45 6.90
quote 0.00 0.00 0.00 0.00 0.17 22.00 quote 0.00 0.00 0.00 6.90 7.25
quote 0.00 0.00 0.00 0.00 0.15 22.50 quote 0.00 0.00 0.00 7.30 7.65
quote 0.05 0.00 0.00 0.00 0.15 1.00 23.00 quote 0.00 0.00 0.00 7.80 8.15
quote 0.01 0.00 0.00 0.00 0.14 11.00 23.50 quote 0.00 0.00 0.00 8.30 8.65
quote 0.00 0.00 0.00 0.00 0.13 24.00 quote 0.00 0.00 0.00 8.80 9.15
quote 0.00 0.00 0.00 0.00 0.13 25.00 quote 0.00 0.00 0.00 9.80 10.15
CALLS PUTS
Expires July 10, 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 5.00 5.20 10.00 quote 0.00 0.00 0.00 0.00 0.19
quote 4.70 0.00 0.00 4.55 4.70 1.00 10.50 quote 0.06 0.00 6.00 0.01 0.23
quote 0.00 0.00 0.00 4.00 4.45 11.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 3.55 4.00 11.50 quote 0.09 0.00 1.00 0.03 0.25
quote 0.00 0.00 0.00 2.86 3.55 12.00 quote 0.00 0.00 0.00 0.06 0.34
quote 0.00 0.00 0.00 2.42 3.10 12.50 quote 0.00 0.00 0.00 0.07 0.41
quote 2.29 0.00 0.00 1.91 2.65 6.00 13.00 quote 0.00 0.00 0.00 0.18 0.32
quote 0.00 0.00 0.00 1.47 2.26 13.50 quote 0.39 0.00 0.00 0.29 0.52 15.00
quote 0.00 0.00 0.00 1.39 1.71 14.00 quote 0.00 0.00 0.00 0.42 0.67
quote 0.00 0.00 0.00 1.04 1.31 14.50 quote 0.00 0.00 0.00 0.59 0.88
quote 0.93 0.00 3.00 0.82 1.00 29.00 15.00 quote 1.10 0.00 4.00 0.83 1.11 8.00
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.73 0.00 1.00 0.55 0.90 35.00 15.50 quote 1.32 0.00 2.00 1.07 1.40
quote 0.00 0.00 0.00 0.35 0.62 16.00 quote 0.00 0.00 0.00 1.45 1.74
quote 0.67 0.00 0.00 0.35 0.49 10.00 16.50 quote 0.00 0.00 0.00 1.82 2.10
quote 0.34 0.00 5.00 0.18 0.39 30.00 17.00 quote 0.00 0.00 0.00 1.97 2.84
quote 0.00 0.00 0.00 0.02 0.57 17.50 quote 0.00 0.00 0.00 2.41 2.97
quote 0.00 0.00 0.00 0.02 0.48 18.00 quote 0.00 0.00 0.00 2.91 3.35
quote 0.00 0.00 0.00 0.08 0.32 18.50 quote 0.00 0.00 0.00 3.55 3.95
quote 0.00 0.00 0.00 0.02 0.33 19.00 quote 0.00 0.00 0.00 3.75 4.35
quote 0.00 0.00 0.00 0.04 0.14 19.50 quote 0.00 0.00 0.00 4.50 4.75
quote 0.00 0.00 0.00 0.02 0.13 20.00 quote 0.00 0.00 0.00 4.75 5.25
quote 0.00 0.00 0.00 0.01 0.11 20.50 quote 0.00 0.00 0.00 5.25 5.70
quote 0.00 0.00 0.00 0.00 0.10 21.00 quote 0.00 0.00 0.00 5.80 6.20
quote 0.00 0.00 0.00 0.00 0.21 21.50 quote 0.00 0.00 0.00 6.25 6.70
quote 0.00 0.00 0.00 0.00 0.18 22.00 quote 0.00 0.00 0.00 6.75 7.20
quote 0.00 0.00 0.00 0.00 0.18 22.50 quote 0.00 0.00 0.00 7.25 7.70
quote 0.00 0.00 0.00 0.00 0.17 23.00 quote 0.00 0.00 0.00 7.75 8.20
quote 0.00 0.00 0.00 0.00 0.15 23.50 quote 0.00 0.00 0.00 8.30 8.70
quote 0.00 0.00 0.00 0.00 0.16 24.00 quote 0.00 0.00 0.00 8.80 9.15
quote 25.00 quote
CALLS PUTS
Expires July 17, 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 12.00 12.30 3.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 10.00 10.30 5.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.00 8.30 7.00 quote 0.01 0.00 0.00 0.00 0.10 1.00
quote 9.00 0.00 0.00 7.05 7.20 1.00 8.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 6.05 6.35 9.00 quote 0.00 0.00 0.00 0.00 0.18
quote 4.95 0.00 0.00 4.90 5.40 50.00 10.00 quote 0.03 0.00 0.00 0.01 0.23 12.00
quote 4.00 0.00 1.00 4.05 4.25 3.00 11.00 quote 0.24 0.00 2.00 0.04 0.15 46.00
quote 3.25 0.00 7.00 3.10 3.60 193.00 12.00 quote 0.19 0.00 1.00 0.15 0.24 550.00
quote 2.29 0.00 0.00 2.13 2.36 46.00 13.00 quote 0.40 0.00 6.00 0.31 0.37 195.00
quote 1.55 0.00 187.00 1.55 1.65 220.00 14.00 quote 0.64 0.00 115.00 0.61 0.68 1,495
quote 1.05 0.00 816.00 0.97 1.09 1,172 15.00 quote 1.19 0.00 117.00 1.06 1.12 909.00
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.66 0.00 260.00 0.60 0.68 2,446 16.00 quote 1.75 0.00 12.00 1.60 1.74 413.00
quote 0.42 0.00 1,752 0.40 0.42 86,989 17.00 quote 2.47 0.00 1.00 1.98 2.80 357.00
quote 0.25 0.00 147.00 0.20 0.27 4,727 18.00 quote 3.40 0.00 0.00 2.97 3.35 182.00
quote 0.13 0.00 23.00 0.13 0.18 2,007 19.00 quote 4.16 0.00 0.00 4.10 4.30 61.00
quote 0.08 0.00 25.00 0.05 0.15 1,192 20.00 quote 3.60 0.00 0.00 5.00 5.25 108.00
quote 0.08 0.00 3.00 0.01 0.12 48.00 21.00 quote 4.31 0.00 0.00 5.75 6.20 2.00
quote 0.03 0.00 3.00 0.01 0.06 74.00 22.00 quote 6.45 0.00 0.00 7.00 7.25 1.00
quote 0.04 0.00 0.00 0.02 0.05 67.00 23.00 quote 0.00 0.00 0.00 7.75 8.20
quote 0.01 0.00 0.00 0.00 0.05 69.00 25.00 quote 0.00 0.00 0.00 9.80 10.15
quote 0.02 0.00 110.00 0.02 0.03 35.00 30.00 quote 0.00 0.00 0.00 14.80 15.15

August, 2020 Options

Hide
CALLS PUTS
Expires August 21, 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 11.95 12.30 3.00 quote 0.02 0.00 0.00 0.00 0.09 150.00
quote 0.00 0.00 0.00 9.95 10.30 5.00 quote 0.06 0.00 0.00 0.00 0.10 48.00
quote 0.00 0.00 0.00 7.00 7.30 8.00 quote 0.07 0.00 0.00 0.00 0.25 19.00
quote 5.05 0.00 1.00 5.05 5.55 36.00 10.00 quote 0.16 0.00 52.00 0.06 0.26 80.00
quote 4.20 0.00 1.00 3.95 4.70 13.00 11.00 quote 0.58 0.00 0.00 0.24 0.50 73.00
quote 3.20 0.00 2.00 3.25 3.60 11.00 12.00 quote 0.51 0.00 73.00 0.40 0.54 2,038
quote 2.73 0.00 0.00 2.50 2.95 32.00 13.00 quote 0.72 0.00 9.00 0.63 0.81 475.00
quote 1.88 0.00 8.00 1.68 2.31 646.00 14.00 quote 1.10 0.00 90.00 0.96 1.18 9,123
quote 1.40 0.00 44.00 1.26 1.57 800.00 15.00 quote 1.49 0.00 36.00 1.41 1.65 554.00
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 1.03 0.00 819.00 0.99 1.07 18,311 16.00 quote 2.00 0.00 0.00 1.69 2.09 411.00
quote 0.72 0.00 61.00 0.69 0.79 4,959 17.00 quote 2.88 0.00 2.00 2.45 2.96 422.00
quote 0.55 0.00 149.00 0.40 0.59 12,056 18.00 quote 4.20 0.00 0.00 3.30 3.95 330.00
quote 0.34 0.00 13.00 0.35 0.47 527.00 19.00 quote 4.50 0.00 1.00 4.15 4.70 392.00
quote 0.24 0.00 7.00 0.24 0.53 2,609 20.00 quote 5.30 0.00 2.00 4.95 5.65 12,640
quote 0.18 0.00 3.00 0.12 0.42 585.00 21.00 quote 6.65 0.00 0.00 5.95 6.55 209.00
quote 0.13 0.00 7.00 0.10 0.19 15,203 22.00 quote 5.23 0.00 0.00 6.95 7.45 1,112
quote 0.11 0.00 0.00 0.05 0.28 573.00 23.00 quote 8.60 0.00 0.00 7.70 8.25 455.00
quote 0.15 0.00 0.00 0.06 0.10 1,756 24.00 quote 2.75 0.00 0.00 8.70 9.20 2.00
quote 0.13 0.00 0.00 0.05 0.26 254.00 25.00 quote 0.00 0.00 0.00 9.70 10.45
quote 0.10 0.00 1.00 0.01 0.23 1,012 26.00 quote 4.01 0.00 0.00 10.85 11.45 971.00
quote 0.10 0.00 0.00 0.00 0.22 323.00 27.00 quote 5.05 0.00 0.00 11.75 12.45 183.00
quote 0.27 0.00 0.00 0.00 0.20 21.00 28.00 quote 0.00 0.00 0.00 12.75 13.40
quote 0.03 0.00 0.00 0.00 0.19 1,006 29.00 quote 0.00 0.00 0.00 13.80 14.40
quote 0.11 0.00 0.00 0.00 0.18 22.00 30.00 quote 0.00 0.00 0.00 14.85 15.30
quote 0.00 0.00 0.00 0.01 0.17 31.00 quote 0.00 0.00 0.00 15.80 16.35

November, 2020 Options

Hide
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 11.95 12.30 3.00 quote 0.04 0.00 0.00 0.00 0.10 8.00
quote 0.00 0.00 0.00 9.95 10.30 5.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 8.95 9.35 6.00 quote 0.00 0.00 0.00 0.01 0.28
quote 8.20 0.00 0.00 7.90 8.35 10.00 7.00 quote 0.07 0.00 0.00 0.00 0.35 1.00
quote 8.90 0.00 0.00 6.85 7.50 11.00 8.00 quote 0.17 0.00 0.00 0.05 0.24 11.00
quote 7.48 0.00 0.00 5.75 6.65 2.00 9.00 quote 0.14 0.00 0.00 0.15 0.35 4.00
quote 7.40 0.00 0.00 4.80 5.80 5.00 10.00 quote 0.32 0.00 0.00 0.15 0.49 33.00
quote 4.50 0.00 0.00 4.20 5.00 15.00 11.00 quote 0.56 0.00 0.00 0.22 0.79 13.00
quote 3.60 0.00 0.00 3.10 4.30 20.00 12.00 quote 0.80 0.00 0.00 0.42 0.96 161.00
quote 3.85 0.00 0.00 2.36 3.60 1.00 13.00 quote 1.25 0.00 171.00 0.70 1.57 52.00
quote 2.40 0.00 3.00 1.75 2.90 59.00 14.00 quote 1.60 0.00 25.00 1.06 1.72 1,035
quote 2.01 0.00 19.00 1.86 2.16 365.00 15.00 quote 2.16 0.00 0.00 2.02 2.15 1,334
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 1.48 0.00 58.00 1.43 1.60 503.00 16.00 quote 2.19 0.00 0.00 2.04 2.95 101.00
quote 1.13 0.00 7.00 1.08 1.36 419.00 17.00 quote 3.70 0.00 0.00 2.64 3.65 37.00
quote 0.90 0.00 27.00 0.29 1.02 121.00 18.00 quote 3.95 0.00 0.00 3.50 4.55 127.00
quote 0.65 0.00 11.00 0.14 0.75 101.00 19.00 quote 5.00 0.00 0.00 4.15 5.20 213.00
quote 0.48 0.00 146.00 0.42 0.56 1,157 20.00 quote 4.50 0.00 0.00 5.05 6.05 156.00
quote 0.39 0.00 1.00 0.06 0.56 97.00 21.00 quote 6.67 0.00 0.00 6.00 6.85 1.00
quote 0.21 0.00 0.00 0.07 0.41 115.00 23.00 quote 7.50 0.00 0.00 7.85 8.95 169.00
quote 0.17 0.00 90.00 0.09 0.35 363.00 25.00 quote 0.00 0.00 0.00 9.85 10.80
quote 0.07 0.00 0.00 0.00 0.26 11.00 30.00 quote 0.00 0.00 0.00 14.75 15.65

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 11.95 12.30 3.00 quote 0.15 0.00 0.00 0.01 0.11 252.00
quote 10.05 0.00 10.00 9.95 10.35 20.00 5.00 quote 0.25 0.00 0.00 0.00 0.28 30.00
quote 8.20 0.00 0.00 6.85 7.50 2.00 8.00 quote 0.11 0.00 0.00 0.16 0.29 300.00
quote 5.40 0.00 0.00 5.00 5.80 207.00 10.00 quote 0.50 0.00 15.00 0.27 0.62 795.00
quote 3.00 0.00 26.00 3.00 3.40 255.00 13.00 quote 1.45 0.00 101.00 1.08 1.47 1,168
quote 2.14 0.00 420.00 2.00 2.35 2,021 15.00 quote 2.50 0.00 28.00 2.16 2.66 10,997
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 0.95 0.00 76.00 0.95 1.15 4,050 18.00 quote 3.90 0.00 0.00 3.55 5.00 9,592
quote 0.66 0.00 1,122 0.60 0.70 7,652 20.00 quote 4.71 0.00 0.00 5.15 6.55 11,196
quote 0.30 0.00 85.00 0.25 0.40 5,717 23.00 quote 7.25 0.00 0.00 7.90 9.20 381.00
quote 0.26 0.00 61.00 0.20 0.44 7,395 25.00 quote 3.20 0.00 0.00 9.85 11.05 85.00
quote 0.15 0.00 0.00 0.10 0.39 1,103 27.00 quote 5.75 0.00 0.00 12.05 12.95 22.00
quote 0.06 0.00 1.00 0.04 0.20 1,714 30.00 quote 10.47 0.00 0.00 14.80 15.80 5.00
quote 0.11 0.00 1.00 0.08 0.19 291.00 32.00 quote 0.00 0.00 0.00 16.80 17.75
quote 0.08 0.00 1.00 0.00 0.21 952.00 35.00 quote 0.00 0.00 0.00 19.85 20.70
quote 0.10 0.00 0.00 0.00 0.19 330.00 37.00 quote 17.70 0.00 0.00 21.95 22.70

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 12.00 0.00 0.00 11.80 12.45 15.00 3.00 quote 0.00 0.00 0.00 0.01 0.28
quote 10.08 0.00 21.00 9.80 10.45 28.00 5.00 quote 0.15 0.00 0.00 0.00 0.53 5.00
quote 7.20 0.00 1.00 6.75 7.75 289.00 8.00 quote 0.50 0.00 0.00 0.27 1.00 42.00
quote 5.45 0.00 50.00 5.00 6.35 674.00 10.00 quote 1.25 0.00 0.00 0.67 1.78 150.00
quote 4.00 0.00 15.00 3.65 4.60 1,249 13.00 quote 2.46 0.00 2.00 1.73 2.96 242.00
quote 2.84 0.00 234.00 2.80 2.93 2,704 15.00 quote 3.55 0.00 0.00 2.69 4.20 11,004
15.14 Current price as of 5/29/2020 04:00:02 PM
quote 2.10 0.00 276.00 2.07 2.68 1,306 17.00 quote 3.80 0.00 0.00 4.00 5.60 1,716
quote 1.43 0.00 1.00 1.25 1.50 3,652 20.00 quote 7.40 0.00 20.00 5.90 7.90 1,367
quote 1.05 0.00 32.00 0.80 1.28 2,096 22.00 quote 10.00 0.00 0.00 7.55 9.45 9.00
quote 0.79 0.00 0.00 0.36 1.18 2,295 25.00 quote 6.10 0.00 0.00 10.20 12.05 18.00
quote 0.92 0.00 0.00 0.35 1.05 442.00 27.00 quote 11.25 0.00 0.00 12.30 13.80 1.00
quote 0.40 0.00 0.00 0.04 0.73 38.00 30.00 quote 15.48 0.00 0.00 14.95 16.60 2.00
quote 0.20 0.00 1.00 0.00 0.42 47.00 35.00 quote 20.18 0.00 0.00 19.80 21.40 2.00
Link to MarketWatch's Slice.