CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ200925C00010000 | 2020-08-28 10:09AM EDT | 10.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ200925C00015000 | 2020-08-24 12:07AM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HPQ200925C00015500 | 2020-08-31 9:31AM EDT | 15.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HPQ200925C00016000 | 2020-09-17 3:49PM EDT | 16.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ200925C00016500 | 2020-08-26 9:30AM EDT | 16.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HPQ200925C00017000 | 2020-09-15 3:05PM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ200925C00017500 | 2020-09-21 12:46PM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HPQ200925C00018000 | 2020-09-21 3:27PM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| HPQ200925C00018500 | 2020-09-21 3:55PM EDT | 18.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| HPQ200925C00019000 | 2020-09-21 3:56PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| HPQ200925C00019500 | 2020-09-21 3:54PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 298 | 374 | 12.50% |
| HPQ200925C00020000 | 2020-09-21 1:49PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 494 | 25.00% |
| HPQ200925C00020500 | 2020-09-18 3:16PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HPQ200925C00021000 | 2020-09-21 9:30AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HPQ200925C00021500 | 2020-09-16 1:54PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HPQ200925C00022000 | 2020-09-11 12:33PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HPQ200925C00022500 | 2020-09-09 12:52PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| HPQ200925C00023000 | 2020-09-14 9:43AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| HPQ200925C00023500 | 2020-08-28 12:45PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HPQ200925C00024000 | 2020-09-21 9:52AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ200925P00013000 | 2020-08-24 1:34PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ200925P00014500 | 2020-08-24 12:07AM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ200925P00015000 | 2020-08-28 12:01PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HPQ200925P00016000 | 2020-09-11 11:58AM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| HPQ200925P00016500 | 2020-08-26 3:57PM EDT | 16.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| HPQ200925P00017000 | 2020-09-21 2:54PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HPQ200925P00017500 | 2020-09-21 3:41PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 487 | 453 | 12.50% |
| HPQ200925P00018000 | 2020-09-21 2:50PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 134 | 6.25% |
| HPQ200925P00018500 | 2020-09-21 3:40PM EDT | 18.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HPQ200925P00019000 | 2020-09-21 2:11PM EDT | 19.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 203 | 0.00% |
| HPQ200925P00019500 | 2020-09-18 3:47PM EDT | 19.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ200925P00020000 | 2020-09-18 3:18PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 131 | 0.00% |
| HPQ200925P00020500 | 2020-09-14 3:57PM EDT | 20.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
