HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ260116C00015000 | 2024-08-05 3:07PM EDT | 15.00 | 17.75 | 18.00 | 21.55 | 0.00 | - | 1 | 10 | 52.93% |
| HPQ260116C00018000 | 2024-06-11 3:45PM EDT | 18.00 | 18.32 | 17.75 | 19.05 | 0.00 | - | 1 | 1 | 67.75% |
| HPQ260116C00020000 | 2024-07-17 11:02AM EDT | 20.00 | 18.40 | 14.90 | 17.35 | 0.00 | - | 8 | 105 | 56.13% |
| HPQ260116C00023000 | 2024-06-24 10:17AM EDT | 23.00 | 14.60 | 15.45 | 15.70 | 0.00 | - | 12 | 212 | 69.46% |
| HPQ260116C00025000 | 2024-09-05 1:53PM EDT | 25.00 | 10.85 | 10.35 | 10.70 | 0.00 | - | 2 | 74 | 34.99% |
| HPQ260116C00027000 | 2024-07-24 11:38AM EDT | 27.00 | 12.00 | 10.25 | 11.10 | 0.00 | - | 1 | 387 | 49.48% |
| HPQ260116C00030000 | 2024-09-04 9:53AM EDT | 30.00 | 7.45 | 6.90 | 7.70 | 0.00 | - | 1 | 1,863 | 36.07% |
| HPQ260116C00032000 | 2024-08-19 3:37PM EDT | 32.00 | 6.52 | 5.90 | 6.30 | 0.00 | - | 1 | 514 | 33.52% |
| HPQ260116C00035000 | 2024-09-09 1:00PM EDT | 35.00 | 4.63 | 4.35 | 4.70 | +0.33 | +7.67% | 1 | 2,567 | 31.81% |
| HPQ260116C00037000 | 2024-09-05 9:34AM EDT | 37.00 | 4.25 | 3.10 | 4.30 | 0.00 | - | 2 | 1,184 | 34.00% |
| HPQ260116C00040000 | 2024-09-06 9:30AM EDT | 40.00 | 2.81 | 2.70 | 3.00 | 0.00 | - | 4 | 272 | 31.63% |
| HPQ260116C00042000 | 2024-09-05 12:09PM EDT | 42.00 | 2.36 | 2.18 | 2.31 | 0.00 | - | 3 | 715 | 30.34% |
| HPQ260116C00045000 | 2024-09-09 1:20PM EDT | 45.00 | 1.69 | 1.59 | 2.19 | -0.25 | -12.89% | 35 | 1,256 | 33.77% |
| HPQ260116C00047000 | 2024-09-03 1:31PM EDT | 47.00 | 1.69 | 1.31 | 1.38 | 0.00 | - | 118 | 419 | 30.08% |
| HPQ260116C00050000 | 2024-09-06 12:12PM EDT | 50.00 | 1.01 | 0.94 | 1.03 | 0.00 | - | 1 | 288 | 30.20% |
| HPQ260116C00055000 | 2024-09-04 1:02PM EDT | 55.00 | 0.76 | 0.00 | 0.77 | 0.00 | - | 2 | 242 | 32.03% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ260116P00015000 | 2024-09-09 12:59PM EDT | 15.00 | 0.23 | 0.18 | 0.29 | -0.06 | -20.69% | 2 | 73 | 45.12% |
| HPQ260116P00018000 | 2024-09-05 11:46AM EDT | 18.00 | 0.43 | 0.12 | 0.49 | 0.00 | - | 2 | 741 | 41.21% |
| HPQ260116P00020000 | 2024-09-09 12:59PM EDT | 20.00 | 0.60 | 0.50 | 0.64 | 0.00 | - | 2 | 1,205 | 38.33% |
| HPQ260116P00023000 | 2024-09-05 12:48PM EDT | 23.00 | 0.98 | 0.61 | 1.32 | 0.00 | - | 2 | 716 | 38.99% |
| HPQ260116P00025000 | 2024-08-30 3:07PM EDT | 25.00 | 1.15 | 1.25 | 1.47 | 0.00 | - | 15 | 178 | 34.77% |
| HPQ260116P00027000 | 2024-09-06 12:04PM EDT | 27.00 | 2.15 | 1.73 | 2.23 | 0.00 | - | 1 | 1,919 | 35.84% |
| HPQ260116P00030000 | 2024-09-03 2:21PM EDT | 30.00 | 2.43 | 2.70 | 3.25 | 0.00 | - | 280 | 1,816 | 34.34% |
| HPQ260116P00032000 | 2024-09-06 3:36PM EDT | 32.00 | 3.79 | 3.55 | 3.65 | 0.00 | - | 6 | 1,615 | 30.55% |
| HPQ260116P00035000 | 2024-08-28 10:45AM EDT | 35.00 | 4.65 | 5.00 | 5.10 | 0.00 | - | 1 | 17 | 29.35% |
| HPQ260116P00037000 | 2024-07-15 3:13PM EDT | 37.00 | 4.70 | 5.85 | 6.25 | 0.00 | - | 5 | 29 | 28.71% |
| HPQ260116P00040000 | 2024-08-29 3:02PM EDT | 40.00 | 7.25 | 7.10 | 8.15 | 0.00 | - | 1 | 7 | 27.43% |
| HPQ260116P00042000 | 2024-08-27 9:55AM EDT | 42.00 | 8.80 | 9.35 | 9.60 | 0.00 | - | - | 3 | 26.86% |
| HPQ260116P00045000 | 2024-05-30 12:09PM EDT | 45.00 | 9.35 | 9.50 | 12.00 | 0.00 | - | 58 | 58 | 26.32% |
© 2024 Yahoo. All rights reserved.