Mail

UK Markets closed

FTSE 100
7,405.45
-94.15(-1.26%)
FTSE 250
18,493.83
-236.13(-1.26%)
AIM
800.42
-7.02(-0.87%)
GBP/EUR
1.1363
+0.0026(+0.22%)
GBP/USD
1.2232
-0.0057(-0.4624%)
BTC-GBP
22,453.35
+338.96(+1.53%)

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.72

0.00

(0.00%)

At close: 04:03PM EDT

27.88

+0.16

(+0.58%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor31 March 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
HPQ230331C00020000	2023-03-02 12:30PM EDT	20.00	8.46	5.75	9.05	0.00	-	-	0	314.65%
HPQ230331C00023000	2023-03-23 3:09PM EDT	23.00	4.75	4.55	4.85	0.00	-	6	7	97.66%
HPQ230331C00026000	2023-03-17 3:28PM EDT	26.00	2.28	1.40	3.85	0.00	-	5	5	109.38%
HPQ230331C00026500	2023-03-24 10:41AM EDT	26.50	1.23	1.31	1.45	-0.62	-33.51%	2	10	44.73%
HPQ230331C00027000	2023-03-24 3:47PM EDT	27.00	0.93	0.95	1.04	-0.07	-7.00%	14	4	40.63%
HPQ230331C00027500	2023-03-24 12:53PM EDT	27.50	0.56	0.58	0.67	-0.17	-23.29%	46	13	36.23%
HPQ230331C00028000	2023-03-24 3:43PM EDT	28.00	0.35	0.33	0.39	-0.10	-22.22%	79	145	33.59%
HPQ230331C00028500	2023-03-24 3:44PM EDT	28.50	0.17	0.15	0.21	-0.05	-22.73%	73	256	32.62%
HPQ230331C00029000	2023-03-24 3:49PM EDT	29.00	0.07	0.07	0.10	-0.08	-53.33%	125	202	31.84%
HPQ230331C00029500	2023-03-24 3:58PM EDT	29.50	0.04	0.03	0.05	-0.02	-33.33%	69	332	32.81%
HPQ230331C00030000	2023-03-24 3:59PM EDT	30.00	0.02	0.02	0.03	-0.02	-50.00%	21	1,120	35.16%
HPQ230331C00030500	2023-03-24 2:41PM EDT	30.50	0.01	0.01	0.03	-0.08	-88.89%	1	32	40.63%
HPQ230331C00031000	2023-03-22 10:34AM EDT	31.00	0.04	0.00	0.03	0.00	-	200	279	46.09%
HPQ230331C00032000	2023-03-20 9:32AM EDT	32.00	0.01	0.00	0.03	0.00	-	1	78	50.00%
HPQ230331C00032500	2023-03-16 9:54AM EDT	32.50	0.01	0.00	0.06	0.00	-	-	9	60.94%
HPQ230331C00033000	2023-03-06 4:13PM EDT	33.00	0.02	0.00	0.06	0.00	-	1	56	66.02%
HPQ230331C00034000	2023-03-07 2:41PM EDT	34.00	0.01	0.00	2.13	0.00	-	1	2	194.53%
HPQ230331C00035000	2023-03-09 12:06PM EDT	35.00	0.07	0.00	0.15	0.00	-	8	11	98.44%

Putsfor31 March 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
HPQ230331P00021000	2023-03-09 2:26PM EDT	21.00	0.03	0.00	0.02	0.00	-	-	6	87.50%
HPQ230331P00022000	2023-03-16 9:55AM EDT	22.00	0.01	0.00	0.02	0.00	-	-	101	73.44%
HPQ230331P00022500	2023-03-21 12:46PM EDT	22.50	0.09	0.00	0.03	0.00	-	1	115	71.09%
HPQ230331P00023000	2023-03-20 11:10AM EDT	23.00	0.03	0.01	0.03	0.00	-	200	58	67.19%
HPQ230331P00023500	2023-03-24 3:56PM EDT	23.50	0.02	0.01	0.03	-0.01	-33.33%	346	185	60.94%
HPQ230331P00024000	2023-03-24 10:52AM EDT	24.00	0.04	0.00	0.03	+0.03	+300.00%	1	1	51.56%
HPQ230331P00025000	2023-03-24 11:43AM EDT	25.00	0.07	0.03	0.05	0.00	-	116	204	49.22%
HPQ230331P00025500	2023-03-24 10:59AM EDT	25.50	0.09	0.05	0.06	+0.01	+12.50%	1	14	43.36%
HPQ230331P00026000	2023-03-24 3:36PM EDT	26.00	0.09	0.07	0.10	-0.05	-35.71%	80	155	41.21%
HPQ230331P00026500	2023-03-24 3:41PM EDT	26.50	0.13	0.12	0.15	-0.03	-18.75%	819	18	37.50%
HPQ230331P00027000	2023-03-24 3:46PM EDT	27.00	0.23	0.20	0.23	-0.06	-20.69%	17	222	33.79%
HPQ230331P00027500	2023-03-24 2:49PM EDT	27.50	0.42	0.35	0.40	-0.11	-20.75%	136	203	32.91%
HPQ230331P00028000	2023-03-24 2:45PM EDT	28.00	0.70	0.58	0.65	+0.05	+7.69%	14	201	32.32%
HPQ230331P00028500	2023-03-24 1:53PM EDT	28.50	1.07	0.88	0.96	+0.10	+10.31%	11	104	30.27%
HPQ230331P00029000	2023-03-24 10:50AM EDT	29.00	1.63	1.27	1.42	+0.23	+16.43%	5	113	35.94%
HPQ230331P00029500	2023-03-24 3:25PM EDT	29.50	1.88	1.72	1.92	+0.35	+22.88%	34	36	44.14%
HPQ230331P00030000	2023-03-24 11:20AM EDT	30.00	2.62	2.15	2.50	+1.11	+73.51%	1	14	60.16%
HPQ230331P00031000	2023-03-15 11:51AM EDT	31.00	3.30	1.97	4.60	0.00	-	2	1	163.48%
HPQ230331P00032000	2023-03-01 10:39AM EDT	32.00	3.00	2.63	6.35	0.00	-	-	0	87.70%