UK markets close in 4 hours 33 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.69+0.87 (+2.73%)
At close: 04:00PM EDT
32.78 +0.09 (+0.28%)
Pre-market: 06:56AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240719C000230002024-04-25 11:47AM EDT23.005.190.000.000.00-140.00%
HPQ240719C000250002024-04-17 12:44PM EDT25.003.336.257.400.00-32230.00%
HPQ240719C000260002024-03-06 10:46AM EDT26.004.253.803.950.00-12580.00%
HPQ240719C000270002024-05-16 2:39PM EDT27.004.390.000.000.00-35440.00%
HPQ240719C000280002024-05-21 1:09PM EDT28.004.700.000.000.00-28650.00%
HPQ240719C000290002024-05-21 10:07AM EDT29.003.480.000.000.00-53490.00%
HPQ240719C000300002024-05-21 2:03PM EDT30.003.050.000.000.00-511,1140.00%
HPQ240719C000310002024-05-21 3:53PM EDT31.002.480.000.000.00-706830.00%
HPQ240719C000320002024-05-21 3:23PM EDT32.001.850.000.000.00-1311,1940.00%
HPQ240719C000330002024-05-21 3:49PM EDT33.001.300.000.000.00-1496050.78%
HPQ240719C000340002024-05-21 2:34PM EDT34.000.900.000.000.00-951,0793.13%
HPQ240719C000350002024-05-21 3:35PM EDT35.000.660.000.000.00-2,89118,0576.25%
HPQ240719C000360002024-05-21 2:45PM EDT36.000.380.000.000.00-24396.25%
HPQ240719C000370002024-05-21 12:13PM EDT37.000.260.000.000.00-1176.25%
HPQ240719C000400002024-03-14 1:12PM EDT40.000.180.000.250.00-11,72738.38%
HPQ240719C000450002024-04-03 3:23PM EDT45.000.160.000.750.00-10010359.08%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240719P000210002024-05-09 9:56AM EDT21.000.100.000.000.00-112225.00%
HPQ240719P000220002024-05-08 10:47AM EDT22.000.040.000.000.00-411225.00%
HPQ240719P000230002024-05-08 12:18PM EDT23.000.070.000.000.00-2825.00%
HPQ240719P000240002024-05-08 10:47AM EDT24.000.130.000.000.00-43725.00%
HPQ240719P000250002024-05-15 9:54AM EDT25.000.110.000.000.00-117912.50%
HPQ240719P000260002024-05-15 3:26PM EDT26.000.140.000.000.00-2949312.50%
HPQ240719P000270002024-05-21 3:23PM EDT27.000.100.000.000.00-738912.50%
HPQ240719P000280002024-05-21 11:53AM EDT28.000.210.000.000.00-2447812.50%
HPQ240719P000290002024-05-21 3:21PM EDT29.000.270.000.000.00-954966.25%
HPQ240719P000300002024-05-21 3:50PM EDT30.000.450.000.000.00-273656.25%
HPQ240719P000310002024-05-21 1:30PM EDT31.000.800.000.000.00-191513.13%
HPQ240719P000320002024-05-21 2:22PM EDT32.001.140.000.000.00-391601.56%
HPQ240719P000330002024-05-21 3:40PM EDT33.001.610.000.000.00-10120.00%
HPQ240719P000340002024-05-21 3:45PM EDT34.002.280.000.000.00-65690.00%
HPQ240719P000350002024-03-08 4:08PM EDT35.004.854.057.850.00-1187.16%
HPQ240719P000450002024-05-13 1:16PM EDT45.0015.100.000.000.00-220.00%