UK markets open in 4 hours 5 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.98+1.49 (+4.59%)
At close: 04:05PM EDT
33.80 -0.18 (-0.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220812C000265002022-08-08 2:45PM EDT26.506.957.407.550.00--11192.19%
HPQ220812C000270002022-08-09 11:26AM EDT27.005.256.907.050.00-213180.47%
HPQ220812C000275002022-08-04 10:17AM EDT27.505.156.406.600.00--2135.94%
HPQ220812C000295002022-08-09 11:18AM EDT29.502.954.154.250.00-110.00%
HPQ220812C000300002022-08-09 11:18AM EDT30.002.483.904.100.00-16585.94%
HPQ220812C000305002022-08-10 11:29AM EDT30.503.453.403.55+1.73+100.58%121497.66%
HPQ220812C000310002022-08-10 9:33AM EDT31.002.282.933.05+0.71+45.22%426359.38%
HPQ220812C000315002022-08-09 3:43PM EDT31.501.192.312.630.00-72892.19%
HPQ220812C000320002022-08-09 2:49PM EDT32.000.801.892.080.00-14219569.14%
HPQ220812C000325002022-08-10 11:32AM EDT32.501.511.401.56+0.99+190.38%2523052.34%
HPQ220812C000330002022-08-10 3:32PM EDT33.001.130.931.10+0.85+303.57%4343445.51%
HPQ220812C000335002022-08-10 3:57PM EDT33.500.660.610.69+0.52+371.43%8151240.63%
HPQ220812C000340002022-08-10 3:13PM EDT34.000.410.330.38+0.33+412.50%3551,22638.87%
HPQ220812C000345002022-08-10 3:46PM EDT34.500.180.130.18+0.13+260.00%6746838.09%
HPQ220812C000350002022-08-10 1:47PM EDT35.000.100.050.07+0.06+150.00%2548537.50%
HPQ220812C000355002022-08-10 3:46PM EDT35.500.020.020.03-0.02-50.00%63086139.45%
HPQ220812C000360002022-08-10 2:20PM EDT36.000.020.000.030.00-148249.22%
HPQ220812C000365002022-08-10 1:35PM EDT36.500.020.000.02-0.01-33.33%1162053.91%
HPQ220812C000370002022-08-08 12:31PM EDT37.000.010.000.030.00-285959.38%
HPQ220812C000375002022-08-05 12:09PM EDT37.500.020.000.030.00-252567.19%
HPQ220812C000380002022-08-08 11:47AM EDT38.000.010.000.030.00-15273.44%
HPQ220812C000390002022-08-01 11:10AM EDT39.000.020.000.030.00--4887.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220812P000240002022-07-19 1:21PM EDT24.000.030.000.030.00-423203.13%
HPQ220812P000250002022-07-25 2:59PM EDT25.000.030.000.100.00-84217.19%
HPQ220812P000260002022-08-01 10:10AM EDT26.000.030.000.030.00-123159.38%
HPQ220812P000265002022-07-29 10:42AM EDT26.500.080.000.030.00-1010150.00%
HPQ220812P000270002022-08-09 12:39PM EDT27.000.020.000.030.00-1200140.63%
HPQ220812P000280002022-08-09 11:25AM EDT28.000.020.000.030.00-152121.88%
HPQ220812P000285002022-08-09 3:45PM EDT28.500.020.000.030.00-150151110.94%
HPQ220812P000290002022-08-09 2:03PM EDT29.000.030.000.030.00-4345101.56%
HPQ220812P000295002022-08-10 3:49PM EDT29.500.010.010.03-0.05-83.33%554696.88%
HPQ220812P000300002022-08-09 3:33PM EDT30.000.060.010.030.00-2643985.94%
HPQ220812P000305002022-08-09 11:53AM EDT30.500.130.010.030.00-156276.56%
HPQ220812P000310002022-08-10 3:48PM EDT31.000.030.020.03-0.11-78.57%131,57269.53%
HPQ220812P000315002022-08-10 3:42PM EDT31.500.030.020.03-0.19-86.36%6,67110,66159.38%
HPQ220812P000320002022-08-10 2:41PM EDT32.000.030.030.04-0.32-91.43%1,3662,33553.13%
HPQ220812P000325002022-08-10 3:16PM EDT32.500.060.040.06-0.46-88.46%4,4833,42648.05%
HPQ220812P000330002022-08-10 3:56PM EDT33.000.100.080.10-0.67-87.01%1,3962,75942.58%
HPQ220812P000335002022-08-10 3:40PM EDT33.500.170.170.20-0.98-85.22%38550239.65%
HPQ220812P000340002022-08-10 3:59PM EDT34.000.360.350.41-1.24-77.50%31917539.84%
HPQ220812P000345002022-08-10 2:32PM EDT34.500.510.640.70-0.56-52.34%2621838.09%
HPQ220812P000350002022-08-09 11:18AM EDT35.002.640.951.160.00-82148.05%
HPQ220812P000355002022-08-10 11:33AM EDT35.501.561.481.61-1.18-43.07%131052.73%
HPQ220812P000360002022-08-09 10:22AM EDT36.003.401.962.110.00-101564.06%
HPQ220812P000370002022-08-05 3:18PM EDT37.003.352.993.150.00-2674.22%
HPQ220812P000375002022-08-09 11:18AM EDT37.505.103.453.650.00-1375.00%
HPQ220812P000380002022-08-09 11:32AM EDT38.005.703.904.150.00-3362.50%