UK Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.720.00 (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 nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ230331C000200002023-03-02 12:30PM EDT20.008.465.759.050.00--0314.65%
HPQ230331C000230002023-03-23 3:09PM EDT23.004.754.554.850.00-6797.66%
HPQ230331C000260002023-03-17 3:28PM EDT26.002.281.403.850.00-55109.38%
HPQ230331C000265002023-03-24 10:41AM EDT26.501.231.311.45-0.62-33.51%21044.73%
HPQ230331C000270002023-03-24 3:47PM EDT27.000.930.951.04-0.07-7.00%14440.63%
HPQ230331C000275002023-03-24 12:53PM EDT27.500.560.580.67-0.17-23.29%461336.23%
HPQ230331C000280002023-03-24 3:43PM EDT28.000.350.330.39-0.10-22.22%7914533.59%
HPQ230331C000285002023-03-24 3:44PM EDT28.500.170.150.21-0.05-22.73%7325632.62%
HPQ230331C000290002023-03-24 3:49PM EDT29.000.070.070.10-0.08-53.33%12520231.84%
HPQ230331C000295002023-03-24 3:58PM EDT29.500.040.030.05-0.02-33.33%6933232.81%
HPQ230331C000300002023-03-24 3:59PM EDT30.000.020.020.03-0.02-50.00%211,12035.16%
HPQ230331C000305002023-03-24 2:41PM EDT30.500.010.010.03-0.08-88.89%13240.63%
HPQ230331C000310002023-03-22 10:34AM EDT31.000.040.000.030.00-20027946.09%
HPQ230331C000320002023-03-20 9:32AM EDT32.000.010.000.030.00-17850.00%
HPQ230331C000325002023-03-16 9:54AM EDT32.500.010.000.060.00--960.94%
HPQ230331C000330002023-03-06 4:13PM EDT33.000.020.000.060.00-15666.02%
HPQ230331C000340002023-03-07 2:41PM EDT34.000.010.002.130.00-12194.53%
HPQ230331C000350002023-03-09 12:06PM EDT35.000.070.000.150.00-81198.44%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ230331P000210002023-03-09 2:26PM EDT21.000.030.000.020.00--687.50%
HPQ230331P000220002023-03-16 9:55AM EDT22.000.010.000.020.00--10173.44%
HPQ230331P000225002023-03-21 12:46PM EDT22.500.090.000.030.00-111571.09%
HPQ230331P000230002023-03-20 11:10AM EDT23.000.030.010.030.00-2005867.19%
HPQ230331P000235002023-03-24 3:56PM EDT23.500.020.010.03-0.01-33.33%34618560.94%
HPQ230331P000240002023-03-24 10:52AM EDT24.000.040.000.03+0.03+300.00%1151.56%
HPQ230331P000250002023-03-24 11:43AM EDT25.000.070.030.050.00-11620449.22%
HPQ230331P000255002023-03-24 10:59AM EDT25.500.090.050.06+0.01+12.50%11443.36%
HPQ230331P000260002023-03-24 3:36PM EDT26.000.090.070.10-0.05-35.71%8015541.21%
HPQ230331P000265002023-03-24 3:41PM EDT26.500.130.120.15-0.03-18.75%8191837.50%
HPQ230331P000270002023-03-24 3:46PM EDT27.000.230.200.23-0.06-20.69%1722233.79%
HPQ230331P000275002023-03-24 2:49PM EDT27.500.420.350.40-0.11-20.75%13620332.91%
HPQ230331P000280002023-03-24 2:45PM EDT28.000.700.580.65+0.05+7.69%1420132.32%
HPQ230331P000285002023-03-24 1:53PM EDT28.501.070.880.96+0.10+10.31%1110430.27%
HPQ230331P000290002023-03-24 10:50AM EDT29.001.631.271.42+0.23+16.43%511335.94%
HPQ230331P000295002023-03-24 3:25PM EDT29.501.881.721.92+0.35+22.88%343644.14%
HPQ230331P000300002023-03-24 11:20AM EDT30.002.622.152.50+1.11+73.51%11460.16%
HPQ230331P000310002023-03-15 11:51AM EDT31.003.301.974.600.00-21163.48%
HPQ230331P000320002023-03-01 10:39AM EDT32.003.002.636.350.00--087.70%