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

Quote for HPQ (HEWLETT-PACKARD CO)

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

 LAST

28.13 
 HEWLETT-PACKARD CO       CHANGE

0.03 
 HIGH 28.30   LOW 27.75   DIVIDEND DATE 2017-09-12 
 OPEN 27.97   CLOSE 28.10   DIVIDEND AMOUNT 0.13 
 BID 0.00   ASK 0.00   YIELD 2.81 
 VOLUME 5,014,433   SPLIT DATE     DATE/TIME: 2024-04-25 
 OPTION VOLUME 7622   IMPLIED VOLATILITY 0.25   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from April 4, 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
 HPQ  29.64    HPQ  Jun 21 '24  30.00  1.45  1.45  4.89%    0.29  2
 HPQ  29.64    HPQ  Apr 19 '24  28.50  1.38  0.23  0.79%    0.28  0
 HPQ  29.64    HPQ  Sep 20 '24  29.00  2.65  2.01  6.78%    0.27  5
 HPQ  29.64    HPQ  Sep 20 '24  30.00  2.14  2.14  7.22%    0.27  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HPQ  Dec 18 '26  30.00   C  5.45    HPQ  Dec 18 '26  30.00   P  5.10    10.55  0.36
 HPQ  Apr 19 '24  31.00   C  0.17    HPQ  Apr 19 '24  31.00   P  1.98    2.15  1.36
 HPQ  Jun 21 '24  30.00   C  1.45    HPQ  Jun 21 '24  30.00   P  1.67    3.12  0.36
 HPQ  Jan 17 '25  30.00   C  2.96    HPQ  Jan 17 '25  30.00   P  2.85    5.82  0.36
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Apr 19 '24  30.50   P  1.06    0.92  0.50
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Apr 19 '24  29.50   P  0.49    1.49  1.50
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Apr 19 '24  30.00   P  0.76    1.22  1.00
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Apr 19 '24  29.00   P  0.30    1.68  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HPQ  Apr 19 '24  28.50   C  1.38    HPQ  Apr 19 '24  30.50   C  0.28    1.09  2.00
 HPQ  Apr 19 '24  28.50   C  1.38    HPQ  Apr 19 '24  30.00   C  0.45    0.93  1.50
 HPQ  Apr 19 '24  28.50   C  1.38    HPQ  Apr 19 '24  31.00   C  0.17    1.21  2.50
 HPQ  Apr 19 '24  28.50   C  1.38    HPQ  Apr 19 '24  29.50   C  0.69    0.68  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HPQ  Aug 16 '24  30.00   C  1.81    HPQ  Aug 16 '24  29.00   C  2.23    -0.42  1.00
 HPQ  Aug 16 '24  31.00   C  1.38    HPQ  Aug 16 '24  29.00   C  2.23    -0.85  2.00
 HPQ  Jul 19 '24  30.00   C  1.58    HPQ  Jul 19 '24  29.00   C  2.06    -0.48  1.00
 HPQ  Jul 19 '24  31.00   C  1.18    HPQ  Jul 19 '24  29.00   C  2.06    -0.89  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HPQ  Apr 19 '24  28.50   P  0.17    HPQ  Apr 19 '24  30.50   P  1.06    -0.89  2.00
 HPQ  Apr 19 '24  29.00   P  0.30    HPQ  Apr 19 '24  30.50   P  1.06    -0.76  1.50
 HPQ  Apr 19 '24  29.50   P  0.49    HPQ  Apr 19 '24  30.50   P  1.06    -0.57  1.00
 HPQ  May 17 '24  29.00   P  0.61    HPQ  May 17 '24  31.00   P  1.69    -1.08  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HPQ  Jun 21 '24  30.00   C  1.45    HPQ  Jan 16 '26  30.00   C  4.47    -3.02  19
 HPQ  Sep 20 '24  30.00   C  2.14    HPQ  Jan 16 '26  30.00   C  4.47    -2.33  16
 HPQ  Jul 19 '24  30.00   C  1.58    HPQ  Jan 16 '26  30.00   C  4.47    -2.89  18
 HPQ  Jun 21 '24  30.00   C  1.45    HPQ  Dec 19 '25  30.00   C  4.35    -2.90  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  May 17 '24  31.00   P  1.69    0.29  1
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Aug 16 '24  31.00   P  2.47    -0.49  4
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Jul 19 '24  31.00   P  2.38    -0.40  3
 HPQ  Apr 19 '24  31.00   P  1.98    HPQ  Sep 20 '24  31.00   P  2.79    -0.81  5
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.