Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

HCP INC (HCP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HCP HCP INC   0.140 0.598 32.82 1.41
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCP 2.85 2.95 2.85 3.93 5968 13024  S   30 HCP 0.00 0.05 0.05 0.58 3797 12733  S  
HCP 1.80 2.00 1.90 3.23 7962 9428  S   31 HCP 0.00 0.05 0.05 0.87 293 8639  S  
HCP 0.95 1.05 0.95 2.61 10809 14654  S   32 HCP 0.00 0.05 0.05 1.23 1467 4972  S  
HCP 0.15 0.20 0.15 2.07 17838 15671  S   33 HCP 0.15 0.20 0.20 1.67 2652 200  S  
HCP 0.05 0.10 0.05 1.61 2845 3610  S   34 HCP 0.95 1.90 1.60 2.20 5 39  S  
HCP 0.00 0.05 0.01 1.24 319 6855  S   35 HCP 1.75 3.40 1.79 2.81 3 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCP 2.95 3.40 3.18 7.02 65 2359  S   30 HCP 0.00 0.10 0.05 0.67 13 89  S  
HCP 1.95 2.20 2.17 6.35 74 1018  S   31 HCP 0.05 0.10 0.05 0.87 60 717  S  
HCP 1.10 1.60 1.15 5.71 290 2166  S   32 HCP 0.00 0.15 0.12 1.12 67 147  S  
HCP 0.05 0.40 0.35 5.11 589 724  S   33 HCP 0.15 0.25 0.25 1.40 1267 40  S  
HCP 0.05 0.20 0.15 4.56 122 0  S   34 HCP 0.90 2.85 0.00 1.73 0 0  S  
HCP 0.05 0.15 0.05 4.04 5 0  S   35 HCP 1.90 3.90 0.00 2.10 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HCP 3.20 3.50 3.30 10.55 2864 3868  S   30 HCP 0.05 0.20 0.10 0.36 3328 166  S  
HCP 2.15 3.20 1.10 9.90 0 54  S   31 HCP 0.10 0.20 0.70 0.46 0 70  S  
HCP 1.40 2.25 1.40 9.27 159 300  S   32 HCP 0.10 0.30 0.25 0.58 5 254  S  
HCP 0.60 1.55 0.70 8.66 41 42  S   33 HCP 0.15 0.60 0.53 0.73 500 2  S  
HCP 0.15 0.60 0.40 8.07 222 25  S   34 HCP 0.90 2.20 0.00 0.89 0 0  S  
HCP 0.10 0.20 0.11 7.51 8621 1713  S   35 HCP 0.80 4.20 3.42 1.08 0 10  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.