HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219C00015000 | 2024-01-26 11:50AM EDT | 15.00 | 15.25 | 14.10 | 15.00 | 0.00 | - | 2 | 8 | 52.39% |
| HPQ251219C00018000 | 2024-02-09 11:39AM EDT | 18.00 | 11.20 | 10.50 | 13.45 | 0.00 | - | 12 | 11 | 62.87% |
| HPQ251219C00020000 | 2024-03-12 11:28AM EDT | 20.00 | 11.74 | 9.65 | 11.45 | 0.00 | - | 1 | 4 | 53.77% |
| HPQ251219C00023000 | 2024-01-24 2:26PM EDT | 23.00 | 8.30 | 7.90 | 8.25 | 0.00 | - | 3 | 14 | 39.87% |
| HPQ251219C00025000 | 2024-04-24 12:17PM EDT | 25.00 | 6.10 | 5.15 | 6.85 | 0.00 | - | 8 | 239 | 37.16% |
| HPQ251219C00027000 | 2024-03-06 3:10PM EDT | 27.00 | 6.29 | 4.50 | 6.40 | 0.00 | - | 1 | 311 | 40.82% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 2.99 | 3.35 | 3.75 | 0.00 | - | 1 | 504 | 30.62% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 32.00 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 26.92% |
| HPQ251219C00035000 | 2024-04-24 9:55AM EDT | 35.00 | 1.75 | 1.79 | 2.16 | 0.00 | - | 2 | 223 | 29.74% |
| HPQ251219C00037000 | 2024-04-17 10:23AM EDT | 37.00 | 1.54 | 1.55 | 1.70 | 0.00 | - | 1 | 150 | 29.36% |
| HPQ251219C00040000 | 2024-04-25 11:02AM EDT | 40.00 | 1.06 | 1.04 | 1.22 | 0.00 | - | 2 | 569 | 29.32% |
| HPQ251219C00042000 | 2024-03-21 11:31AM EDT | 42.00 | 1.35 | 0.79 | 0.91 | 0.00 | - | 1 | 488 | 28.64% |
| HPQ251219C00045000 | 2024-03-21 11:30AM EDT | 45.00 | 1.00 | 0.54 | 0.66 | 0.00 | - | 1 | 60 | 28.83% |
| HPQ251219C00050000 | 2024-03-28 11:07AM EDT | 50.00 | 0.55 | 0.32 | 0.42 | 0.00 | - | 5 | 46 | 29.61% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219P00015000 | 2024-03-26 1:26PM EDT | 15.00 | 0.35 | 0.39 | 0.50 | 0.00 | - | 5 | 187 | 39.16% |
| HPQ251219P00018000 | 2024-04-03 11:32AM EDT | 18.00 | 0.63 | 0.73 | 0.85 | 0.00 | - | 283 | 307 | 35.40% |
| HPQ251219P00020000 | 2024-04-16 10:41AM EDT | 20.00 | 1.20 | 1.06 | 1.17 | 0.00 | - | 50 | 420 | 33.15% |
| HPQ251219P00023000 | 2024-04-03 11:49AM EDT | 23.00 | 1.52 | 1.74 | 1.88 | 0.00 | - | 180 | 4,035 | 30.59% |
| HPQ251219P00025000 | 2024-04-17 3:58PM EDT | 25.00 | 2.65 | 2.18 | 2.50 | 0.00 | - | 2 | 2,459 | 29.00% |
| HPQ251219P00027000 | 2024-04-01 9:45AM EDT | 27.00 | 2.64 | 3.15 | 3.30 | 0.00 | - | 110 | 250 | 27.80% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 30.00 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 94 | 26.89% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 32.00 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 29.43% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 35.00 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 27.12% |
| HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 37.00 | 8.20 | 8.15 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ251219P00040000 | 2023-07-21 9:45AM EDT | 40.00 | 9.25 | 10.15 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ251219P00042000 | 2023-03-06 4:25PM EDT | 42.00 | 14.10 | 13.00 | 14.35 | 0.00 | - | - | 2 | 25.95% |
| HPQ251219P00045000 | 2023-12-28 12:09PM EDT | 45.00 | 14.95 | 13.40 | 17.45 | 0.00 | - | - | 0 | 30.03% |
© 2024 Yahoo. All rights reserved.