Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
15.00 QKHKC 32.90 -0.59 -1.76 32.90 32.90 34.95 35.15 10 2
17.50 QKHKR 18.30 — — 18.30 18.30 32.45 32.65 — —
20.00 QKHKD 28.50 4.40 18.26 28.50 28.50 29.95 30.15 8 8
22.50 QKHKS 27.30 1.30 5.00 27.30 27.30 27.45 27.65 3 10
25.00 QKHKE 25.20 1.70 7.23 25.20 25.20 24.95 25.15 5 179
27.50 QKHKT 21.00 — — 21.00 21.00 22.45 22.65 20 20
29.00 QKHKN 19.50 1.40 7.73 19.50 19.50 20.95 21.15 33 33
30.00 QKHKF 14.40 0.29 2.06 14.40 14.40 19.95 20.15 42 13
31.00 QKHKA 18.90 2.90 18.13 18.90 18.90 18.95 19.15 10 71
32.50 HPQKZ 15.70 0.40 2.61 15.70 15.70 17.45 17.65 15 4,424
34.00 HPQKO 16.09 4.49 38.71 16.09 16.09 15.95 16.15 20 3,606
35.00 HPQKG 15.20 0.64 4.40 15.20 15.20 14.95 15.10 35 6,396
36.00 HPQKP 13.93 -0.67 -4.59 13.93 13.93 13.95 14.15 129 5,589
37.50 HPQKU 12.60 0.17 1.37 12.70 12.40 12.45 12.65 42 10,711
39.00 HPQKA 10.97 -0.44 -3.86 11.34 10.97 10.95 11.15 35 6,789
40.00 HPQKH 10.20 0.40 4.08 10.25 9.75 9.95 10.15 152 6,847
41.00 HPQKB 9.10 0.35 4.00 9.30 8.95 8.95 9.15 26 6,684
42.50 HPQKV 7.65 0.25 3.38 7.66 7.17 7.45 7.65 96 4,354
44.00 HPQKR 6.24 0.74 13.45 6.30 5.70 5.95 6.15 35 2,107
45.00 HPQKI 5.09 0.19 3.88 5.25 4.72 4.95 5.15 638 21,423
46.00 HPQKT 4.10 0.25 6.49 4.25 3.75 3.95 4.15 413 10,113
47.50 HPQKW 2.64 0.20 8.20 2.77 2.16 2.47 2.61 720 17,506
49.00 HPQKX 1.10 0.21 23.60 1.26 0.69 1.02 1.09 1,082 9,472
50.00 HPQKJ 0.10 -0.13 -56.52 0.30 0.07 0.05 0.11 10,016 15,243
55.00 HPQKK 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 5 3,574
60.00 HPQKM — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
15.00 QKHWC 0.05 — — 0.05 0.05 — 0.03 — 621
17.50 QKHWR 0.15 — — 0.15 0.15 — 0.03 — 493
20.00 QKHWD 0.10 — — 0.10 0.10 — 0.03 — 276
22.50 QKHWS 0.05 — — 0.05 0.05 — 0.03 — 391
25.00 QKHWE 0.20 — — 0.20 0.20 0.05 0.03 — 707
27.50 QKHWT 0.05 0.02 66.67 0.05 0.05 0.05 0.03 6 3,119
29.00 QKHWN 0.05 -0.15 -75.00 0.05 0.05 0.05 0.03 4 2,224
30.00 QKHWF 0.05 — — 0.05 0.05 0.05 0.04 120 7,741
31.00 QKHWA 0.05 — — 0.05 0.05 0.05 0.03 3 4,339
32.50 HPQWZ 0.05 — — 0.05 0.05 0.05 0.03 1 1,594
34.00 HPQWO 0.05 — — 0.05 0.05 0.05 0.04 10 1,487
35.00 HPQWG 0.05 0.01 25.00 0.05 0.05 0.05 0.01 93 2,904
36.00 HPQWP 0.03 -0.07 -70.00 0.03 0.03 0.05 0.03 10 1,494
37.50 HPQWU 0.01 — — 0.01 0.01 0.01 0.01 11 3,553
39.00 HPQWA 0.05 — — 0.05 0.05 0.01 0.03 10 2,045
40.00 HPQWH 0.02 — — 0.02 0.02 0.01 0.04 2 2,223
41.00 HPQWB 0.01 — — 0.01 0.01 0.01 0.02 6 5,023
42.50 HPQWV 0.02 -0.02 -50.00 0.02 0.02 0.01 0.02 2 8,768
44.00 HPQWR 0.02 — — 0.02 0.02 0.01 0.03 6 6,087
45.00 HPQWI 0.02 — — 0.02 0.02 0.01 0.01 50 8,792
46.00 HPQWT 0.01 — — 0.01 0.01 0.01 0.03 20 6,628
47.50 HPQWW 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 10 12,272
49.00 HPQWX 0.02 -0.05 -71.43 0.02 0.02 0.01 0.01 64 9,197
50.00 HPQWJ 0.01 -0.35 -97.22 0.61 0.01 0.01 0.01 4,699 5,224
55.00 HPQWK 4.86 -0.54 -10.00 5.20 4.86 4.90 5.00 69 268
60.00 HPQWM 11.50 -2.35 -16.97 11.50 11.50 9.85 10.05 18 —
Return to Top