UK markets open in 6 hours 42 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.30-0.47 (-1.76%)
At close: 04:02PM EDT
26.31 +0.01 (+0.04%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ231117C000150002023-08-30 1:54PM EDT15.0014.2310.7512.550.00--0110.55%
HPQ231117C000200002023-08-30 10:26AM EDT20.008.956.456.550.00--053.91%
HPQ231117C000210002023-04-21 11:03AM EDT21.008.909.6510.100.00-14197.36%
HPQ231117C000220002023-08-09 11:18AM EDT22.0011.067.557.650.00-44142.87%
HPQ231117C000230002023-08-15 11:06AM EDT23.009.204.905.000.00--180.96%
HPQ231117C000240002023-09-15 12:18PM EDT24.003.602.772.830.00-4836.33%
HPQ231117C000250002023-09-25 1:05PM EDT25.002.041.982.03-0.46-18.40%214832.76%
HPQ231117C000260002023-09-25 10:37AM EDT26.001.591.321.35-0.10-5.92%15230.03%
HPQ231117C000270002023-09-25 3:02PM EDT27.000.800.800.81-0.22-21.57%7275127.78%
HPQ231117C000280002023-09-25 3:39PM EDT28.000.450.420.45-0.13-22.41%51,68626.56%
HPQ231117C000290002023-09-25 3:07PM EDT29.000.220.210.23-0.08-26.67%243,62225.88%
HPQ231117C000300002023-09-25 11:39AM EDT30.000.120.100.11-0.04-25.00%231,70825.49%
HPQ231117C000310002023-09-25 12:48PM EDT31.000.060.050.06-0.02-25.00%32,35526.27%
HPQ231117C000320002023-09-25 10:42AM EDT32.000.040.020.040.00-476327.93%
HPQ231117C000330002023-09-25 10:02AM EDT33.000.030.020.030.00-11,00730.08%
HPQ231117C000340002023-09-22 11:27AM EDT34.000.020.010.030.00-11,33333.20%
HPQ231117C000350002023-09-25 11:04AM EDT35.000.020.010.020.00-773434.38%
HPQ231117C000360002023-09-20 1:32PM EDT36.000.020.000.030.00-567739.45%
HPQ231117C000370002023-09-20 3:50PM EDT37.000.010.010.030.00-11,12542.19%
HPQ231117C000380002023-09-12 2:21PM EDT38.000.010.000.030.00-416444.92%
HPQ231117C000390002023-08-28 2:34PM EDT39.000.040.000.030.00-123447.66%
HPQ231117C000400002023-09-07 9:30AM EDT40.000.070.000.030.00-233150.00%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ231117P000150002023-05-16 12:41PM EDT15.000.050.000.090.00-516373.05%
HPQ231117P000190002023-09-19 10:59AM EDT19.000.020.020.030.00-20033342.58%
HPQ231117P000200002023-09-25 12:57PM EDT20.000.040.030.04-0.01-20.00%1002938.28%
HPQ231117P000210002023-09-22 1:49PM EDT21.000.080.040.150.00-27743.07%
HPQ231117P000220002023-09-25 12:23PM EDT22.000.100.100.11+0.03+42.86%215733.30%
HPQ231117P000230002023-09-25 12:08PM EDT23.000.160.170.18+0.03+23.08%6225630.66%
HPQ231117P000240002023-09-25 3:14PM EDT24.000.300.280.31+0.08+36.36%9242528.71%
HPQ231117P000250002023-09-25 3:51PM EDT25.000.520.490.52+0.14+36.84%192,09626.81%
HPQ231117P000260002023-09-25 2:36PM EDT26.000.780.810.84+0.14+21.87%376,49724.76%
HPQ231117P000270002023-09-25 12:00PM EDT27.001.241.281.32+0.24+24.00%86,06422.95%
HPQ231117P000280002023-09-25 3:59PM EDT28.001.941.931.99+0.40+25.97%62,39021.68%
HPQ231117P000290002023-09-25 3:04PM EDT29.002.782.732.78+0.59+26.94%222,20118.95%
HPQ231117P000300002023-09-25 3:01PM EDT30.003.653.653.75+0.45+14.06%262,25821.29%
HPQ231117P000310002023-09-22 1:36PM EDT31.004.054.654.750.00-1529725.39%
HPQ231117P000320002023-09-25 1:53PM EDT32.005.605.655.75+0.50+9.80%123029.30%
HPQ231117P000330002023-09-25 2:32PM EDT33.006.606.656.75+0.40+6.45%125032.81%
HPQ231117P000340002023-09-25 1:06PM EDT34.007.607.657.75+0.40+5.56%2936.33%
HPQ231117P000350002023-09-13 2:05PM EDT35.006.558.658.750.00-620039.45%
HPQ231117P000360002023-07-19 1:02PM EDT36.003.505.155.300.00-620.00%
HPQ231117P000370002023-09-08 10:34AM EDT37.007.4910.6510.750.00-6045.70%
HPQ231117P000390002023-07-19 11:50AM EDT39.005.957.958.350.00--10.00%
HPQ231117P000400002023-08-17 2:16PM EDT40.008.9012.6012.700.00-100.00%