UK markets close in 3 hours

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.48-0.30 (-1.12%)
At close: 04:03PM EDT
26.15 -0.33 (-1.25%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ221007C000300002022-10-06 10:53AM EDT2022-10-070.010.000.000.00-112,59250.00%
HPQ221014C000300002022-10-06 10:48AM EDT2022-10-140.020.000.000.00-14825.00%
HPQ221021C000300002022-10-05 3:00PM EDT2022-10-210.060.000.000.00-73,49612.50%
HPQ221028C000300002022-10-06 10:48AM EDT2022-10-280.120.000.000.00-58812.50%
HPQ221104C000300002022-10-06 9:59AM EDT2022-11-040.200.000.000.00-11412.50%
HPQ221111C000300002022-10-06 11:19AM EDT2022-11-110.280.000.000.00-1012.50%
HPQ221118C000300002022-10-06 11:06AM EDT2022-11-180.360.000.000.00-983,18412.50%
HPQ221125C000300002022-10-06 3:42PM EDT2022-11-250.470.000.000.00-3-6.25%
HPQ221216C000300002022-10-06 10:15AM EDT2022-12-160.710.000.000.00-21,4376.25%
HPQ230120C000300002022-10-06 3:22PM EDT2023-01-200.990.000.000.00-815,5986.25%
HPQ230217C000300002022-10-06 12:59PM EDT2023-02-171.290.000.000.00-1133416.25%
HPQ230519C000300002022-10-06 2:01PM EDT2023-05-192.000.000.000.00-23643.13%
HPQ230616C000300002022-10-06 11:53AM EDT2023-06-162.290.000.000.00-11113.13%
HPQ240119C000300002022-10-05 3:16PM EDT2024-01-193.450.000.000.00-26733.13%
HPQ250117C000300002022-10-03 3:57PM EDT2025-01-174.300.000.000.00-5431.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ221007P000300002022-10-03 2:09PM EDT2022-10-074.050.000.000.00-12920.00%
HPQ221014P000300002022-09-15 10:21AM EDT2022-10-143.150.000.000.00-210.00%
HPQ221021P000300002022-10-04 12:23PM EDT2022-10-213.520.000.000.00-36250.00%
HPQ221028P000300002022-10-04 2:18PM EDT2022-10-283.650.000.000.00-120.00%
HPQ221104P000300002022-09-27 1:16PM EDT2022-11-044.940.000.000.00--10.00%
HPQ221111P000300002022-10-03 11:15AM EDT2022-11-114.300.000.000.00--40.00%
HPQ221118P000300002022-10-03 2:08PM EDT2022-11-184.230.000.000.00-21,2370.00%
HPQ221216P000300002022-10-05 10:12AM EDT2022-12-164.350.000.000.00-3350.00%
HPQ230120P000300002022-10-05 11:50AM EDT2023-01-204.450.000.000.00-22,9250.00%
HPQ230217P000300002022-09-29 2:16PM EDT2023-02-175.800.000.000.00-122450.00%
HPQ230519P000300002022-09-27 9:30AM EDT2023-05-195.930.000.000.00-590.00%
HPQ230616P000300002022-10-03 12:47PM EDT2023-06-165.900.000.000.00-11020.00%
HPQ240119P000300002022-10-04 12:23PM EDT2024-01-196.350.000.000.00-191,3700.00%
HPQ250117P000300002022-10-06 10:41AM EDT2025-01-177.350.000.000.00-150.00%