UK markets close in 4 hours 21 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.14+0.39 (+1.19%)
At close: 04:00PM EDT
32.78 -0.36 (-1.09%)
Pre-market: 06:46AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240920C000210002024-04-25 10:24AM EDT21.007.2511.7511.950.00-4330.00%
HPQ240920C000220002024-05-06 3:03PM EDT22.006.600.000.000.00-2180.00%
HPQ240920C000230002024-05-24 10:15AM EDT23.009.900.000.000.00-2900.00%
HPQ240920C000240002024-05-28 9:33AM EDT24.009.200.000.000.00-400.00%
HPQ240920C000250002024-05-28 9:33AM EDT25.008.250.000.000.00-1400.00%
HPQ240920C000260002024-05-24 10:15AM EDT26.007.100.000.000.00-61000.00%
HPQ240920C000270002024-05-15 1:29PM EDT27.004.940.000.000.00-200.00%
HPQ240920C000280002024-05-24 2:40PM EDT28.005.350.000.000.00-100.00%
HPQ240920C000290002024-05-28 10:50AM EDT29.005.000.000.000.00-12,6350.00%
HPQ240920C000300002024-05-28 2:37PM EDT30.004.100.000.000.00-51,1930.00%
HPQ240920C000310002024-05-23 10:04AM EDT31.003.420.000.000.00-12640.00%
HPQ240920C000320002024-05-28 11:07AM EDT32.002.910.000.000.00-32160.00%
HPQ240920C000330002024-05-28 2:48PM EDT33.002.300.000.000.00-511,1790.00%
HPQ240920C000340002024-05-28 2:50PM EDT34.001.830.000.000.00-651,3301.56%
HPQ240920C000350002024-05-28 1:11PM EDT35.001.600.000.000.00-1323473.13%
HPQ240920C000360002024-05-28 1:58PM EDT36.001.180.000.000.00-1023,4803.13%
HPQ240920C000370002024-05-28 1:30PM EDT37.000.980.000.000.00-8521,1876.25%
HPQ240920C000380002024-05-22 11:05AM EDT38.000.660.000.000.00-12,5356.25%
HPQ240920C000390002024-05-22 11:05AM EDT39.000.520.000.000.00--26.25%
HPQ240920C000400002024-05-28 12:06PM EDT40.000.480.000.000.00-10356.25%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240920P000200002024-04-18 3:51PM EDT20.000.160.020.280.00--953.71%
HPQ240920P000210002024-05-06 9:30AM EDT21.000.240.000.000.00-2225.00%
HPQ240920P000230002024-04-15 2:44PM EDT23.000.410.110.450.00--553.61%
HPQ240920P000240002024-05-09 9:55AM EDT24.000.310.000.000.00-103312.50%
HPQ240920P000250002024-05-16 3:38PM EDT25.000.280.000.000.00-1012.50%
HPQ240920P000260002024-05-16 9:31AM EDT26.000.400.000.000.00-3012.50%
HPQ240920P000270002024-05-17 2:58PM EDT27.000.560.000.000.00-57866.25%
HPQ240920P000280002024-05-23 3:52PM EDT28.000.550.000.000.00-41176.25%
HPQ240920P000290002024-05-28 3:28PM EDT29.000.660.000.000.00-302076.25%
HPQ240920P000300002024-05-21 3:23PM EDT30.000.960.000.000.00-131756.25%
HPQ240920P000310002024-05-24 12:09PM EDT31.001.310.000.000.00-103.13%
HPQ240920P000320002024-05-28 1:11PM EDT32.001.590.000.000.00-18821.56%
HPQ240920P000330002024-05-28 10:42AM EDT33.002.080.000.000.00-11040.39%
HPQ240920P000340002024-05-24 3:50PM EDT34.002.850.000.000.00-65960.00%
HPQ240920P000350002024-05-23 1:14PM EDT35.003.310.000.000.00-20210.00%
HPQ240920P000380002024-03-19 10:00AM EDT38.008.4510.3012.250.00-11110.23%
HPQ240920P000400002024-05-22 11:29AM EDT40.007.300.000.000.00-100.00%