UK markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.15-0.23 (-0.62%)
At close: 04:00PM EDT
37.01 -0.14 (-0.38%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ250117C000150002024-06-03 12:20PM EDT15.0020.4919.8020.150.00-1000.00%
HPQ250117C000180002024-05-14 11:32AM EDT18.0012.8518.7519.000.00-42210.00%
HPQ250117C000200002024-05-30 10:35AM EDT20.0016.9913.0017.600.00-2511863.18%
HPQ250117C000230002024-06-13 1:48PM EDT23.0014.0012.9515.500.00-532271.97%
HPQ250117C000250002024-07-12 2:15PM EDT25.0012.2511.2514.500.00-301,47150.54%
HPQ250117C000270002024-07-02 11:59AM EDT27.008.258.8511.800.00-22,37858.79%
HPQ250117C000300002024-07-17 12:12PM EDT30.008.157.308.10-0.95-10.44%62,38636.08%
HPQ250117C000310002024-07-18 3:15PM EDT31.007.357.157.300.00-16135.28%
HPQ250117C000320002024-07-17 10:33AM EDT32.007.105.407.550.00-92,98246.66%
HPQ250117C000330002024-07-12 2:03PM EDT33.005.405.655.800.00-110333.72%
HPQ250117C000340002024-07-16 10:14AM EDT34.005.175.006.10-0.18-3.36%351843.53%
HPQ250117C000350002024-07-19 3:42PM EDT35.004.404.304.55-0.45-9.28%45,56433.20%
HPQ250117C000360002024-07-17 3:35PM EDT36.004.603.853.950.00-1130532.52%
HPQ250117C000370002024-07-18 3:16PM EDT37.003.513.203.450.00-174,55732.37%
HPQ250117C000380002024-07-18 3:15PM EDT38.003.002.903.800.00-110539.92%
HPQ250117C000390002024-07-16 2:56PM EDT39.002.852.522.560.00-59931.81%
HPQ250117C000400002024-07-19 2:08PM EDT40.002.162.172.20-0.31-12.55%4718,06031.71%
HPQ250117C000410002024-07-19 2:31PM EDT41.001.831.632.04+0.22+13.66%137833.23%
HPQ250117C000420002024-07-18 11:07AM EDT42.001.851.362.060.00-715936.28%
HPQ250117C000430002024-07-16 3:24PM EDT43.001.621.281.560.00-384033.69%
HPQ250117C000440002024-07-17 12:26PM EDT44.001.461.061.360.00-13533.89%
HPQ250117C000450002024-07-19 10:04AM EDT45.001.000.811.14-0.23-18.70%14,05033.55%
HPQ250117C000460002024-07-16 3:24PM EDT46.001.050.550.860.00-385032.01%
HPQ250117C000470002024-07-16 3:24PM EDT47.000.890.500.750.00--3832.37%
HPQ250117C000480002024-07-16 2:01PM EDT48.000.730.570.640.00-1932.47%
HPQ250117C000500002024-07-01 12:02PM EDT50.000.300.200.860.00-1053439.23%
HPQ250117C000550002024-07-17 3:36PM EDT55.000.270.180.280.00-298935.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ250117P000150002024-07-19 12:33PM EDT15.000.010.000.20-0.08-88.89%91,97465.43%
HPQ250117P000180002024-07-16 9:33AM EDT18.000.030.010.100.00-587753.32%
HPQ250117P000200002024-07-12 10:20AM EDT20.000.100.020.250.00-12,42755.18%
HPQ250117P000230002024-07-18 11:35AM EDT23.000.130.100.260.00-24,01944.82%
HPQ250117P000250002024-07-16 3:53PM EDT25.000.200.100.270.00-15,35138.67%
HPQ250117P000270002024-07-16 10:18AM EDT27.000.260.160.290.00-2,12311,48033.06%
HPQ250117P000300002024-07-19 12:32PM EDT30.000.590.440.60+0.11+22.92%97,10830.42%
HPQ250117P000310002024-07-18 10:20AM EDT31.000.600.710.760.00-4629.69%
HPQ250117P000320002024-07-11 12:57PM EDT32.001.100.920.990.00-101,20429.44%
HPQ250117P000330002024-07-18 1:11PM EDT33.001.091.171.440.00-48031.28%
HPQ250117P000350002024-07-18 1:24PM EDT35.001.711.652.110.00-796830.25%
HPQ250117P000360002024-06-12 2:35PM EDT36.002.672.392.650.00-101131.06%
HPQ250117P000370002024-07-17 1:38PM EDT37.002.282.732.850.00-160328.05%
HPQ250117P000380002024-07-16 10:54AM EDT38.003.053.153.400.00-21227.98%
HPQ250117P000390002024-07-18 9:36AM EDT39.003.503.904.000.00-2427.88%
HPQ250117P000400002024-07-19 2:08PM EDT40.004.604.505.65+0.50+12.20%1720937.57%
HPQ250117P000410002024-07-19 3:04PM EDT41.005.255.205.45-0.55-9.48%136028.78%
HPQ250117P000420002024-06-07 9:57AM EDT42.006.657.758.200.00-1149.06%
HPQ250117P000430002024-06-26 9:46AM EDT43.008.156.706.850.00--1527.39%
HPQ250117P000450002024-06-04 10:23AM EDT45.009.959.6511.350.00-234750.05%