UK markets open in 2 hours 30 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240816C000200002024-07-03 11:30AM EDT20.0014.950.000.000.00-200.00%
HPQ240816C000210002024-07-08 2:42PM EDT21.0014.550.000.000.00-500.00%
HPQ240816C000220002024-04-22 11:27AM EDT22.005.9011.2011.400.00-120.00%
HPQ240816C000230002024-06-20 3:40PM EDT23.0013.4012.9516.000.00-1331198.44%
HPQ240816C000240002024-04-25 11:15AM EDT24.004.307.759.900.00-4290.00%
HPQ240816C000250002024-07-08 2:46PM EDT25.0010.550.000.000.00-100.00%
HPQ240816C000260002024-07-03 12:45PM EDT26.009.050.000.000.00-200.00%
HPQ240816C000270002024-07-18 2:05PM EDT27.0010.690.000.000.00-100.00%
HPQ240816C000280002024-07-19 10:40AM EDT28.009.420.000.000.00-100.00%
HPQ240816C000290002024-07-09 10:17AM EDT29.006.500.000.000.00-100.00%
HPQ240816C000300002024-07-22 10:00AM EDT30.007.660.000.000.00-100.00%
HPQ240816C000310002024-07-19 9:58AM EDT31.006.350.000.000.00-100.00%
HPQ240816C000320002024-07-23 10:45AM EDT32.006.120.000.00+0.17+2.86%100.00%
HPQ240816C000330002024-07-18 1:24PM EDT33.004.950.000.000.00-500.00%
HPQ240816C000340002024-07-22 10:08AM EDT34.003.750.000.000.00-100.00%
HPQ240816C000350002024-07-23 9:46AM EDT35.003.250.000.00+0.40+14.04%1500.00%
HPQ240816C000360002024-07-23 3:41PM EDT36.002.130.000.00-0.32-13.06%600.00%
HPQ240816C000370002024-07-23 3:57PM EDT37.001.350.000.00-0.18-11.76%200.00%
HPQ240816C000380002024-07-23 3:27PM EDT38.000.840.000.00-0.21-20.00%14400.78%
HPQ240816C000390002024-07-23 3:19PM EDT39.000.460.000.00-0.17-26.98%12503.13%
HPQ240816C000400002024-07-23 2:19PM EDT40.000.250.000.00-0.10-28.57%2,27006.25%
HPQ240816C000410002024-07-23 11:13AM EDT41.000.150.000.00-0.05-25.00%106.25%
HPQ240816C000420002024-07-22 3:31PM EDT42.000.120.000.000.00-6012.50%
HPQ240816C000430002024-07-22 12:33PM EDT43.000.060.000.000.00-9012.50%
HPQ240816C000440002024-07-15 10:47AM EDT44.000.040.000.000.00-230012.50%
HPQ240816C000450002024-07-18 10:27AM EDT45.000.050.000.000.00-8012.50%
HPQ240816C000460002024-07-19 11:05AM EDT46.000.030.000.000.00-60025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240816P000150002024-05-28 9:30AM EDT15.000.010.000.100.00-536164.06%
HPQ240816P000200002024-07-09 1:34PM EDT20.000.010.000.000.00-5050.00%
HPQ240816P000210002024-07-22 11:42AM EDT21.000.010.000.000.00-50050.00%
HPQ240816P000220002024-07-22 11:15AM EDT22.000.010.000.000.00-5050.00%
HPQ240816P000230002024-05-28 10:19AM EDT23.000.140.000.140.00-12298.44%
HPQ240816P000240002024-07-03 10:31AM EDT24.000.030.000.000.00-200050.00%
HPQ240816P000250002024-07-12 1:59PM EDT25.000.030.000.000.00-80050.00%
HPQ240816P000260002024-07-12 1:59PM EDT26.000.030.000.000.00-40025.00%
HPQ240816P000270002024-07-23 11:00AM EDT27.000.040.000.00+0.01+33.33%2025.00%
HPQ240816P000280002024-07-19 11:38AM EDT28.000.070.000.000.00-30025.00%
HPQ240816P000290002024-07-18 1:24PM EDT29.000.060.000.000.00-5025.00%
HPQ240816P000300002024-07-22 11:03AM EDT30.000.020.000.000.00-1025.00%
HPQ240816P000310002024-07-19 2:08PM EDT31.000.050.000.000.00-1025.00%
HPQ240816P000320002024-07-12 3:39PM EDT32.000.060.000.000.00-32012.50%
HPQ240816P000330002024-07-23 11:07AM EDT33.000.070.000.00+0.01+16.67%5012.50%
HPQ240816P000340002024-07-19 2:08PM EDT34.000.170.000.000.00-26012.50%
HPQ240816P000350002024-07-23 3:09PM EDT35.000.130.000.00-0.01-7.14%306.25%
HPQ240816P000360002024-07-23 3:17PM EDT36.000.230.000.00-0.03-11.54%2106.25%
HPQ240816P000370002024-07-23 3:09PM EDT37.000.470.000.00-0.04-7.84%4703.13%
HPQ240816P000380002024-07-23 3:15PM EDT38.000.870.000.00-0.02-2.25%32600.00%
HPQ240816P000390002024-07-23 2:12PM EDT39.001.470.000.00-0.04-2.65%500.00%
HPQ240816P000400002024-07-18 9:49AM EDT40.002.450.000.000.00-200.00%
HPQ240816P000410002024-06-24 10:53AM EDT41.004.550.000.000.00-13100.00%
HPQ240816P000420002024-07-10 9:42AM EDT42.006.250.000.000.00-200.00%
HPQ240816P000430002024-07-10 9:42AM EDT43.007.250.000.000.00-100.00%
HPQ240816P000470002024-07-10 9:42AM EDT47.0011.250.000.000.00--00.00%