UK markets close in 7 hours 42 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.02+0.87 (+2.34%)
At close: 04:00PM EDT
38.01 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ241220C000150002024-06-20 9:44AM EDT15.0022.1921.0024.050.00-21122.02%
HPQ241220C000200002024-05-29 2:45PM EDT20.0013.2813.2518.000.00-3200.00%
HPQ241220C000230002024-07-08 12:11PM EDT23.0012.450.000.000.00-600.00%
HPQ241220C000250002024-07-08 2:40PM EDT25.0010.850.000.000.00-100.00%
HPQ241220C000280002024-07-16 1:13PM EDT28.0010.400.000.000.00-100.00%
HPQ241220C000300002024-07-19 2:15PM EDT30.007.930.000.000.00-200.00%
HPQ241220C000310002024-07-22 10:03AM EDT31.007.500.000.000.00-300.00%
HPQ241220C000320002024-07-18 11:47AM EDT32.006.900.000.000.00-24100.00%
HPQ241220C000330002024-07-22 12:03PM EDT33.006.070.000.000.00-100.00%
HPQ241220C000340002024-07-19 9:49AM EDT34.004.900.000.000.00-1100.00%
HPQ241220C000350002024-07-18 3:40PM EDT35.004.350.000.000.00-1000.00%
HPQ241220C000360002024-07-22 11:32AM EDT36.003.960.000.000.00-2600.00%
HPQ241220C000370002024-07-18 2:34PM EDT37.003.400.000.000.00-1100.00%
HPQ241220C000380002024-07-22 11:59AM EDT38.003.020.000.000.00-100.00%
HPQ241220C000390002024-07-22 1:14PM EDT39.002.670.000.000.00-1001.56%
HPQ241220C000400002024-07-19 2:30PM EDT40.002.040.000.000.00-101.56%
HPQ241220C000410002024-07-15 3:46PM EDT41.001.620.000.000.00-1003.13%
HPQ241220C000420002024-07-22 11:59AM EDT42.001.570.000.000.00-103.13%
HPQ241220C000430002024-07-22 12:04PM EDT43.001.300.000.000.00-106.25%
HPQ241220C000440002024-07-19 2:56PM EDT44.001.000.000.000.00-1506.25%
HPQ241220C000450002024-07-05 10:06AM EDT45.000.600.000.000.00-17306.25%
HPQ241220C000460002024-06-03 10:20AM EDT46.000.680.370.440.00-25025.95%
HPQ241220C000470002024-07-16 2:01PM EDT47.000.690.000.000.00-106.25%
HPQ241220C000500002024-07-02 1:32PM EDT50.000.190.000.000.00-10012.50%
HPQ241220C000550002024-06-10 11:41AM EDT55.000.180.050.390.00--139.84%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ241220P000200002024-07-11 11:25AM EDT20.000.060.000.000.00-42025.00%
HPQ241220P000230002024-07-08 1:23PM EDT23.000.100.000.000.00-5012.50%
HPQ241220P000250002024-07-15 1:46PM EDT25.000.130.000.000.00-2012.50%
HPQ241220P000280002024-06-28 10:23AM EDT28.000.440.000.000.00-2012.50%
HPQ241220P000300002024-07-22 3:48PM EDT30.000.410.000.000.00-306.25%
HPQ241220P000310002024-06-26 2:02PM EDT31.001.060.000.000.00-206.25%
HPQ241220P000320002024-06-18 3:52PM EDT32.001.100.760.830.00-22032.40%
HPQ241220P000330002024-07-16 12:17PM EDT33.000.950.000.000.00-5006.25%
HPQ241220P000340002024-07-10 2:15PM EDT34.001.700.000.000.00-103.13%
HPQ241220P000350002024-06-28 2:22PM EDT35.002.680.000.000.00-103.13%
HPQ241220P000360002024-06-13 9:35AM EDT36.002.502.212.360.00-4534.52%
HPQ241220P000370002024-07-16 11:34AM EDT37.002.350.000.000.00-301.56%
HPQ241220P000380002024-07-16 10:53AM EDT38.002.900.000.000.00-100.05%
HPQ241220P000390002024-07-10 9:47AM EDT39.004.600.000.000.00-10200.00%
HPQ241220P000400002024-06-10 10:18AM EDT40.005.304.955.750.00-9447.10%
HPQ241220P000410002024-07-16 3:12PM EDT41.004.550.000.000.00-200.00%
HPQ241220P000420002024-07-16 9:44AM EDT42.005.450.000.000.00-500.00%
HPQ241220P000430002024-07-08 2:46PM EDT43.008.000.000.000.00-200.00%