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

Quote for HCP (HCP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HCP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

33.04 
 HCP INC       CHANGE

0.11 
 HIGH 33.10   LOW 32.92   DIVIDEND DATE 2017-05-04 
 OPEN 32.93   CLOSE 32.93   DIVIDEND AMOUNT 0.37 
 BID 0.00   ASK 0.00   YIELD 4.92 
 VOLUME 4,405,268   SPLIT DATE  2004-03-02   DATE/TIME: 2024-05-17 
 OPTION VOLUME 11813   IMPLIED VOLATILITY 0.07   HISTORICAL VOL  0.58 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HCP  32.59    HCP  Jan 16 '26  35.00  0.33  0.33  1.00%    0.60  20
 HCP  32.59    HCP  Jan 16 '26  32.00  2.90  2.31  7.09%    0.60  20
 HCP  32.59    HCP  Jan 16 '26  30.00  4.40  1.81  5.55%    0.60  20
 HCP  32.59    HCP  Jan 17 '25  30.00  2.90  0.31  0.95%    0.60  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HCP  Jan 16 '26  32.00   C  2.90    HCP  Jan 16 '26  32.00   P  1.02    3.92  0.59
 HCP  Jan 16 '26  30.00   C  4.40    HCP  Jan 16 '26  30.00   P  0.50    4.90  2.59
 HCP  Jan 17 '25  30.00   C  2.90    HCP  Jan 17 '25  30.00   P  0.55    3.45  2.59
 HCP  Jul 19 '24  33.00   C  1.70    HCP  Jul 19 '24  33.00   P  0.60    2.30  0.41
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HCP  May 17 '24  34.00   P  1.60    HCP  May 17 '24  33.00   P  0.50    1.10  1.00
 HCP  Jul 19 '24  35.00   P  2.45    HCP  Jul 19 '24  33.00   P  0.60    1.85  2.00
 HCP  Jul 19 '24  35.00   P  2.45    HCP  Jul 19 '24  32.00   P  0.30    2.15  3.00
 HCP  Jul 19 '24  35.00   P  2.45    HCP  Jul 19 '24  31.00   P  0.12    2.33  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HCP  Jan 17 '25  30.00   C  2.90    HCP  Jan 17 '25  35.00   C  0.20    2.70  5.00
 HCP  Jan 17 '25  30.00   C  2.90    HCP  Jan 17 '25  32.00   C  2.55    0.35  2.00
 HCP  May 17 '24  30.00   C  2.67    HCP  May 17 '24  32.00   C  0.75    1.92  2.00
 HCP  Jun 21 '24  30.00   C  2.90    HCP  Jun 21 '24  33.00   C  0.38    2.52  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HCP  Jul 19 '24  33.00   C  1.70    HCP  Jul 19 '24  31.00   C  1.97    -0.27  2.00
 HCP  Jul 19 '24  33.00   C  1.70    HCP  Jul 19 '24  30.00   C  3.00    -1.30  3.00
 HCP  Oct 18 '24  32.00   C  1.80    HCP  Oct 18 '24  31.00   C  2.00    -0.20  1.00
 HCP  Oct 18 '24  34.00   C  0.60    HCP  Oct 18 '24  31.00   C  2.00    -1.40  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HCP  Jul 19 '24  31.00   P  0.12    HCP  Jul 19 '24  33.00   P  0.60    -0.47  2.00
 HCP  Jan 17 '25  30.00   P  0.55    HCP  Jan 17 '25  32.00   P  0.80    -0.25  2.00
 HCP  Jul 19 '24  32.00   P  0.30    HCP  Jul 19 '24  33.00   P  0.60    -0.30  1.00
 HCP  Jan 17 '25  30.00   P  0.55    HCP  Jan 17 '25  35.00   P  2.45    -1.90  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HCP  Jul 19 '24  33.00   C  1.70    HCP  Oct 18 '24  33.00   C  0.66    1.04  3
 HCP  Jun 21 '24  31.00   C  2.01    HCP  Oct 18 '24  31.00   C  2.00    0.01  4
 HCP  May 17 '24  30.00   C  2.67    HCP  Oct 18 '24  30.00   C  3.10    -0.43  5
 HCP  May 17 '24  31.00   C  1.70    HCP  Oct 18 '24  31.00   C  2.00    -0.30  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HCP  Oct 18 '24  30.00   P  0.78    HCP  Jan 17 '25  30.00   P  0.55    0.23  3
 HCP  Oct 18 '24  30.00   P  0.78    HCP  Jan 16 '26  30.00   P  0.50    0.28  15
 HCP  May 17 '24  33.00   P  0.50    HCP  Jun 21 '24  33.00   P  0.50    0.00  1
 HCP  May 17 '24  33.00   P  0.50    HCP  Jul 19 '24  33.00   P  0.60    -0.10  2
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.