UK markets open in 6 hours 58 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.71-0.31 (-0.82%)
At close: 04:00PM EDT
37.11 -0.60 (-1.59%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240726C000330002024-07-05 10:57AM EDT33.001.904.655.800.00-210162.50%
HPQ240726C000335002024-07-18 3:15PM EDT33.503.853.205.250.00-1164.06%
HPQ240726C000340002024-07-19 12:09PM EDT34.003.093.654.400.00-116115.04%
HPQ240726C000350002024-07-22 1:27PM EDT35.003.001.194.000.00-444183.20%
HPQ240726C000355002024-07-15 11:25AM EDT35.501.622.162.320.00-303156.64%
HPQ240726C000360002024-07-23 11:08AM EDT36.001.901.671.83+0.26+15.85%114148.44%
HPQ240726C000365002024-07-23 2:39PM EDT36.501.451.241.51-0.04-2.68%3110256.25%
HPQ240726C000370002024-07-23 3:35PM EDT37.000.920.810.91-0.21-18.58%4448334.96%
HPQ240726C000375002024-07-23 3:45PM EDT37.500.490.470.50-0.27-35.53%5144428.32%
HPQ240726C000380002024-07-23 3:36PM EDT38.000.280.220.25-0.21-42.86%1871,44627.54%
HPQ240726C000385002024-07-23 3:51PM EDT38.500.130.090.12-0.13-50.00%1,0903,62228.71%
HPQ240726C000390002024-07-23 3:43PM EDT39.000.060.030.07-0.10-62.50%29063232.42%
HPQ240726C000395002024-07-23 10:32AM EDT39.500.070.020.05+0.01+16.67%411937.11%
HPQ240726C000400002024-07-23 10:09AM EDT40.000.040.020.05-0.03-42.86%1135544.53%
HPQ240726C000405002024-07-23 10:58AM EDT40.500.080.010.04-0.09-52.94%148049.22%
HPQ240726C000410002024-07-22 1:04PM EDT41.000.050.000.060.00-4832752.34%
HPQ240726C000415002024-07-19 11:00AM EDT41.500.020.000.180.00-10021973.83%
HPQ240726C000420002024-07-18 10:03AM EDT42.000.030.000.170.00-1006879.69%
HPQ240726C000430002024-07-23 9:40AM EDT43.000.010.000.13-0.02-66.67%310087.50%
HPQ240726C000435002024-07-16 10:40AM EDT43.500.020.000.000.00--7050.00%
HPQ240726C000440002024-07-16 10:42AM EDT44.000.020.000.130.00--9099.22%
HPQ240726C000445002024-07-22 12:49PM EDT44.500.030.000.120.00-363103.52%
HPQ240726C000450002024-07-15 10:02AM EDT45.000.050.000.110.00-126107.03%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240726P000280002024-07-02 2:59PM EDT28.000.030.000.100.00--26169.53%
HPQ240726P000285002024-07-15 10:54AM EDT28.500.010.000.030.00-11134.38%
HPQ240726P000290002024-07-19 11:53AM EDT29.000.010.000.020.00-171121.88%
HPQ240726P000295002024-07-19 2:34PM EDT29.500.010.000.030.00-3838120.31%
HPQ240726P000300002024-07-10 11:34AM EDT30.000.020.000.030.00-10070112.50%
HPQ240726P000305002024-07-09 10:39AM EDT30.500.030.000.030.00--80106.25%
HPQ240726P000310002024-07-10 3:05PM EDT31.000.030.000.030.00--23098.44%
HPQ240726P000315002024-07-11 11:49AM EDT31.500.020.000.230.00--170130.86%
HPQ240726P000320002024-07-17 10:20AM EDT32.000.020.000.030.00-10021584.38%
HPQ240726P000325002024-07-23 10:01AM EDT32.500.010.000.03-0.01-50.00%1023977.34%
HPQ240726P000330002024-07-22 10:45AM EDT33.000.010.000.01-0.14-93.33%1019059.38%
HPQ240726P000335002024-07-23 10:13AM EDT33.500.010.000.01-0.02-66.67%7013154.69%
HPQ240726P000340002024-07-23 10:13AM EDT34.000.010.000.08-0.02-66.67%3716367.19%
HPQ240726P000345002024-07-23 10:00AM EDT34.500.010.010.08-0.02-66.67%2060.94%
HPQ240726P000350002024-07-18 3:46PM EDT35.000.040.010.170.00-1025762.50%
HPQ240726P000355002024-07-22 10:18AM EDT35.500.040.000.040.00-21643.75%
HPQ240726P000360002024-07-19 3:51PM EDT36.000.150.010.040.00-545535.55%
HPQ240726P000365002024-07-23 11:29AM EDT36.500.040.030.05-0.04-50.00%1111828.91%
HPQ240726P000370002024-07-23 3:23PM EDT37.000.090.090.12-0.03-25.00%426127.54%
HPQ240726P000375002024-07-23 2:15PM EDT37.500.180.230.26-0.07-28.00%1334426.17%
HPQ240726P000380002024-07-23 2:06PM EDT38.000.380.480.52-0.07-15.56%2239625.98%
HPQ240726P000385002024-07-23 1:28PM EDT38.500.800.841.09-0.29-26.61%93344.73%
HPQ240726P000390002024-07-19 1:42PM EDT39.001.971.091.560.00-1453.71%
HPQ240726P000400002024-07-15 9:49AM EDT40.003.401.662.380.00-121251.56%
HPQ240726P000405002024-07-17 10:20AM EDT40.502.692.312.890.00--160.94%
HPQ240726P000410002024-07-15 10:04AM EDT41.004.202.864.350.00-3396.88%
HPQ240726P000420002024-07-17 12:18PM EDT42.003.653.255.350.00--154.69%