UK markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.41+0.58 (+2.08%)
As of 12:32PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ221209C000235002022-11-30 10:50AM EST23.505.304.905.050.00--1157.03%
HPQ221209C000245002022-12-08 9:50AM EST24.503.553.954.05-0.38-9.67%23138.28%
HPQ221209C000250002022-12-02 10:42AM EST25.004.453.403.550.00-14114.84%
HPQ221209C000260002022-12-07 1:54PM EST26.001.942.442.520.00-2587.50%
HPQ221209C000270002022-12-07 3:31PM EST27.000.921.391.550.00-21655.86%
HPQ221209C000275002022-12-08 9:37AM EST27.500.550.991.05-0.21-27.63%3850.39%
HPQ221209C000280002022-12-08 12:15PM EST28.000.570.550.62+0.25+78.12%105345.70%
HPQ221209C000285002022-12-08 12:15PM EST28.500.230.220.25+0.12+109.09%3419234.77%
HPQ221209C000290002022-12-08 11:27AM EST29.000.070.060.07+0.04+133.33%8772431.64%
HPQ221209C000295002022-12-08 12:02PM EST29.500.030.010.03+0.01+50.00%641536.72%
HPQ221209C000300002022-12-08 11:47AM EST30.000.020.000.02+0.01+100.00%31,03444.53%
HPQ221209C000305002022-12-07 3:38PM EST30.500.020.000.030.00-398052.34%
HPQ221209C000310002022-12-07 3:11PM EST31.000.010.000.030.00-3076062.50%
HPQ221209C000315002022-12-07 10:01AM EST31.500.010.000.010.00-31,37159.38%
HPQ221209C000320002022-12-07 10:00AM EST32.000.010.000.030.00-821479.69%
HPQ221209C000325002022-11-29 11:09AM EST32.500.030.000.030.00-152389.06%
HPQ221209C000330002022-12-05 10:47AM EST33.000.010.000.030.00-27096.88%
HPQ221209C000335002022-12-01 10:33AM EST33.500.010.000.030.00--16106.25%
HPQ221209C000340002022-11-29 2:08PM EST34.000.030.000.030.00-1023112.50%
HPQ221209C000345002022-12-06 12:00PM EST34.500.010.000.030.00-12121.88%
HPQ221209C000350002022-12-02 9:39AM EST35.000.010.000.030.00-716128.13%
HPQ221209C000360002022-11-23 11:09AM EST36.000.010.000.030.00--1143.75%
HPQ221209C000370002022-11-23 11:08AM EST37.000.010.000.040.00--1162.50%
HPQ221209C000400002022-11-25 11:26AM EST40.000.370.000.040.00-88203.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ221209P000180002022-11-17 9:55AM EST18.000.030.000.050.00-1616284.38%
HPQ221209P000190002022-11-11 11:52AM EST19.000.030.000.020.00--411225.00%
HPQ221209P000210002022-11-22 3:05PM EST21.000.030.000.030.00--18184.38%
HPQ221209P000225002022-11-23 11:12AM EST22.500.370.000.020.00--8137.50%
HPQ221209P000235002022-12-07 11:57AM EST23.500.010.000.020.00-17115.63%
HPQ221209P000240002022-11-25 11:48AM EST24.000.070.000.020.00-112103.13%
HPQ221209P000245002022-12-02 9:49AM EST24.500.370.000.150.00-814132.81%
HPQ221209P000250002022-11-30 9:32AM EST25.000.020.000.020.00-11081.25%
HPQ221209P000255002022-12-02 9:50AM EST25.500.020.000.040.00-81979.69%
HPQ221209P000260002022-12-07 10:12AM EST26.000.010.000.020.00-21859.38%
HPQ221209P000265002022-12-07 2:02PM EST26.500.020.000.030.00-48551.56%
HPQ221209P000270002022-12-08 10:13AM EST27.000.020.010.03-0.03-60.00%11,50946.88%
HPQ221209P000275002022-12-08 11:06AM EST27.500.030.020.03-0.12-80.00%10056633.20%
HPQ221209P000280002022-12-08 11:48AM EST28.000.060.060.08-0.34-85.00%40476827.34%
HPQ221209P000285002022-12-08 11:43AM EST28.500.200.220.26-0.52-72.22%40064625.20%
HPQ221209P000290002022-12-08 11:10AM EST29.000.590.540.59-0.55-48.25%18786.25%
HPQ221209P000295002022-12-08 11:49AM EST29.500.950.981.05-0.81-46.02%371,0820.00%
HPQ221209P000300002022-12-06 1:52PM EST30.001.581.471.540.00-47370.00%
HPQ221209P000305002022-12-02 11:47AM EST30.500.971.962.040.00-1201800.00%
HPQ221209P000310002022-12-05 3:47PM EST31.001.772.472.590.00-1525.00%
HPQ221209P000315002022-11-23 10:27AM EST31.502.442.983.100.00-308067.19%
HPQ221209P000320002022-12-02 10:54AM EST32.002.553.453.550.00-11990.00%
HPQ221209P000325002022-12-06 10:38AM EST32.504.003.954.100.00-1084.38%
HPQ221209P000330002022-11-30 3:24PM EST33.003.104.454.550.00-110.00%
HPQ221209P000335002022-11-22 10:39AM EST33.504.454.955.050.00--00.00%
HPQ221209P000340002022-11-22 12:24PM EST34.005.055.456.350.00-30212.89%
HPQ221209P000345002022-11-21 3:43PM EST34.505.495.956.150.00--0151.56%
HPQ221209P000350002022-11-22 11:45AM EST35.006.006.456.550.00-290.00%
HPQ221209P000355002022-12-01 9:50AM EST35.505.306.957.150.00--1169.53%
HPQ221209P000360002022-12-07 10:34AM EST36.008.107.457.600.00-2107137.50%
HPQ221209P000370002022-11-30 3:35PM EST37.006.958.458.650.00-16082193.75%