HEWLETT PACKARD CO

(NYSE: HPQ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.00 Up +0.01 +0.03%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.HPQ4I5C027000 NA NA NA NA 9.350 12.65 NA NA
28.000 126.2.HPQ4I5C028000 NA NA NA NA 8.250 11.5 NA NA
28.500 126.2.HPQ4I5C028500 NA NA NA NA 7.700 11 NA NA
29.000 126.2.HPQ4I5C029000 6.20 +6.20 NA 0.35 8.500 9.35 30 30
29.500 126.2.HPQ4I5C029500 5.70 +5.70 NA 0.50 8.150 9 8 8
30.000 126.2.HPQ4I5C030000 6.80 +1.57 +30.02% 0.50 7.650 8.5 1 1
30.500 126.2.HPQ4I5C030500 4.75 +4.75 NA 0.15 7.200 7.65 10 10
31.000 126.2.HPQ4I5C031000 5.00 +0.73 +17.10% 0.15 6.700 7.15 1 16
31.500 126.2.HPQ4I5C031500 NA NA NA NA 6.250 7.1 NA NA
32.000 126.2.HPQ4I5C032000 4.70 +4.70 NA 0.20 5.700 6.2 34 34
32.500 126.2.HPQ4I5C032500 5.48 +1.08 +24.55% 0.15 5.400 5.65 5 25
33.000 126.2.HPQ4I5C033000 NA NA NA NA 4.750 5.2 NA NA
33.500 126.2.HPQ4I5C033500 2.24 -0.26 -10.40% 0.20 4.200 4.7 1 3
34.000 126.2.HPQ4I5C034000 3.80 +0.90 +31.03% 0.15 3.800 4.15 4 32
34.500 126.2.HPQ4I5C034500 3.10 +0.80 +34.78% 0.15 3.300 3.65 3 16
35.000 126.2.HPQ4I5C035000 3.09 +0.19 +6.55% 0.10 2.800 3.1 1 205
35.500 126.2.HPQ4I5C035500 2.43 +0.13 +5.65% 0.11 2.450 2.61 10 615
36.000 126.2.HPQ4I5C036000 2.01 -0.11 -5.19% 0.08 1.980 2.08 19 1,706
36.500 126.2.HPQ4I5C036500 1.52 +0.19 +14.29% 0.08 1.340 1.58 10 598
37.000 126.2.HPQ4I5C037000 1.03 +0.16 +18.39% 0.14 0.970 1.14 62 899
37.500 126.2.HPQ4I5C037500 0.65 -0.10 -13.33% 0.16 0.620 0.66 378 1,020
38.000 126.2.HPQ4I5C038000 0.33 -0.09 -21.43% 0.33 0.310 0.33 876 1,219
38.500 126.2.HPQ4I5C038500 0.12 -0.08 -40.00% 0.14 0.120 0.14 179 172
39.000 126.2.HPQ4I5C039000 0.06 -0.04 -40.00% 0.06 0.030 0.06 63 81
39.500 126.2.HPQ4I5C039500 0.06 +0.06 NA 0.03 0.010 0.03 30 15
40.000 126.2.HPQ4I5C040000 0.12 -0.08 -40.00% 0.03 NA 0.03 1 7
40.500 126.2.HPQ4I5C040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.HPQ4I5C041000 0.01 +0.01 NA 0.02 NA 0.02 6 6
41.500 126.2.HPQ4I5C041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.HPQ4I5C042000 0.06 +0.06 NA 0.01 NA 0.01 1 1
42.500 126.2.HPQ4I5C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.HPQ4I5C043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.HPQ4I5C043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.HPQ4I5C044000 NA NA NA NA NA 0.02 NA NA
44.500 126.2.HPQ4I5C044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.HPQ4I5C045000 NA NA NA NA NA 0.02 NA NA
45.500 126.2.HPQ4I5C045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.HPQ4I5C046000 NA NA NA NA NA 0.02 NA NA
46.500 126.2.HPQ4I5C046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.HPQ4I5C047000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.HPQ4I5C047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.HPQ4I5C048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.HPQ4I5C048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.HPQ4I5C049000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.HPQ4U5C027000 NA NA NA NA NA 0.02 NA NA
28.000 126.2.HPQ4U5C028000 0.05 +0.05 NA 0.02 NA 0.02 2 2
28.500 126.2.HPQ4U5C028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.HPQ4U5C029000 NA NA NA NA NA 0.02 NA 1
29.500 126.2.HPQ4U5C029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.HPQ4U5C030000 0.14 +0.14 NA 0.02 NA 0.02 2 2
30.500 126.2.HPQ4U5C030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.HPQ4U5C031000 0.07 +0.07 NA 0.02 NA 0.02 5 5
31.500 126.2.HPQ4U5C031500 0.02 unch unch 0.02 NA 0.02 3 21
32.000 126.2.HPQ4U5C032000 0.12 -0.14 -53.85% 0.02 NA 0.02 136 1,875
32.500 126.2.HPQ4U5C032500 0.22 -0.25 -53.19% 0.02 NA 0.02 44 1,099
33.000 126.2.HPQ4U5C033000 0.04 -0.23 -85.19% 0.02 NA 0.02 5 855
33.500 126.2.HPQ4U5C033500 0.02 -0.09 -81.82% 0.02 NA 0.02 10 1,310
34.000 126.2.HPQ4U5C034000 0.49 +0.07 +16.67% 0.02 NA 0.02 137 504
34.500 126.2.HPQ4U5C034500 0.06 -0.62 -91.18% 0.02 NA 0.02 10 658
35.000 126.2.HPQ4U5C035000 0.01 -0.06 -85.71% 0.01 NA 0.01 1,000 1,041
35.500 126.2.HPQ4U5C035500 0.03 -0.03 -50.00% 0.03 NA 0.03 30 190
36.000 126.2.HPQ4U5C036000 0.04 -0.06 -60.00% 0.03 NA 0.03 66 412
36.500 126.2.HPQ4U5C036500 0.07 -0.13 -65.00% 0.05 0.020 0.05 50 211
37.000 126.2.HPQ4U5C037000 0.06 -0.09 -60.00% 0.07 0.050 0.07 8 644
37.500 126.2.HPQ4U5C037500 0.14 -0.09 -39.13% 0.15 0.130 0.15 143 438
38.000 126.2.HPQ4U5C038000 0.30 -0.10 -25.00% 0.31 0.300 0.31 619 325
38.500 126.2.HPQ4U5C038500 0.64 +0.01 +1.59% 0.14 0.610 0.64 856 132
39.000 126.2.HPQ4U5C039000 1.05 -0.25 -19.23% 0.25 1.000 1.25 10 87
39.500 126.2.HPQ4U5C039500 2.61 -1.59 -37.86% 0.22 1.450 1.72 30 30
40.000 126.2.HPQ4U5C040000 3.10 +3.10 NA 0.21 1.860 2.21 26 24
40.500 126.2.HPQ4U5C040500 NA NA NA NA 2.360 2.71 NA NA
41.000 126.2.HPQ4U5C041000 NA NA NA NA 2.840 3.25 NA NA
41.500 126.2.HPQ4U5C041500 NA NA NA NA 3.300 3.75 NA NA
42.000 126.2.HPQ4U5C042000 NA NA NA NA 3.800 4.3 NA NA
42.500 126.2.HPQ4U5C042500 NA NA NA NA 4.300 4.8 NA NA
43.000 126.2.HPQ4U5C043000 NA NA NA NA 4.700 5.35 NA NA
43.500 126.2.HPQ4U5C043500 NA NA NA NA 5.200 5.85 NA NA
44.000 126.2.HPQ4U5C044000 NA NA NA NA 5.700 6.35 NA NA
44.500 126.2.HPQ4U5C044500 NA NA NA NA 6.300 6.8 NA NA
45.000 126.2.HPQ4U5C045000 NA NA NA NA 6.800 7.3 NA NA
45.500 126.2.HPQ4U5C045500 NA NA NA NA 7.150 7.85 NA NA
46.000 126.2.HPQ4U5C046000 NA NA NA NA 7.650 8.35 NA NA
46.500 126.2.HPQ4U5C046500 NA NA NA NA 8.200 8.85 NA NA
47.000 126.2.HPQ4U5C047000 NA NA NA NA 8.700 9.35 NA NA
47.500 126.2.HPQ4U5C047500 NA NA NA NA 9.150 9.85 NA NA
48.000 126.2.HPQ4U5C048000 NA NA NA NA 8.500 10.3 NA NA
48.500 126.2.HPQ4U5C048500 NA NA NA NA 9.000 10.8 NA NA
49.000 126.2.HPQ4U5C049000 NA NA NA NA 9.350 12.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:30 AM ET