HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218C00015000 | 2024-08-06 3:45PM EDT | 15.00 | 18.10 | 19.00 | 20.55 | 0.00 | - | 4 | 16 | 0.00% |
| HPQ261218C00018000 | 2024-08-27 11:14AM EDT | 18.00 | 17.85 | 18.35 | 18.85 | 0.00 | - | 1 | 5 | 0.00% |
| HPQ261218C00020000 | 2024-09-10 10:38AM EDT | 20.00 | 14.30 | 17.25 | 17.50 | 0.00 | - | 1 | 31 | 0.00% |
| HPQ261218C00023000 | 2024-09-10 3:19PM EDT | 23.00 | 11.99 | 14.80 | 15.05 | 0.00 | - | 2 | 4 | 25.88% |
| HPQ261218C00025000 | 2024-10-04 12:27PM EDT | 25.00 | 12.45 | 14.10 | 14.35 | 0.00 | - | 2 | 9 | 34.33% |
| HPQ261218C00028000 | 2024-09-19 1:10PM EDT | 28.00 | 10.01 | 12.00 | 12.20 | 0.00 | - | 8 | 40 | 33.39% |
| HPQ261218C00030000 | 2024-10-10 10:17AM EDT | 30.00 | 10.33 | 10.75 | 10.90 | 0.00 | - | 1 | 57 | 32.91% |
| HPQ261218C00032000 | 2024-09-16 3:57PM EDT | 32.00 | 6.95 | 9.55 | 9.75 | 0.00 | - | 6 | 208 | 32.75% |
| HPQ261218C00035000 | 2024-10-14 3:44PM EDT | 35.00 | 8.20 | 8.00 | 8.70 | 0.00 | - | 1 | 314 | 34.91% |
| HPQ261218C00037000 | 2024-09-19 3:56PM EDT | 37.00 | 5.40 | 7.05 | 7.40 | 0.00 | - | 49 | 388 | 32.84% |
| HPQ261218C00040000 | 2024-10-10 11:33AM EDT | 40.00 | 5.40 | 5.80 | 6.05 | 0.00 | - | 1 | 117 | 31.93% |
| HPQ261218C00042000 | 2024-09-19 11:45AM EDT | 42.00 | 3.85 | 5.05 | 7.45 | 0.00 | - | 26 | 53 | 41.35% |
| HPQ261218C00045000 | 2024-08-29 11:40AM EDT | 45.00 | 3.83 | 2.81 | 4.10 | 0.00 | - | 4 | 282 | 30.09% |
| HPQ261218C00047000 | 2024-06-13 11:14AM EDT | 47.00 | 4.12 | 2.27 | 4.30 | 0.00 | - | 1 | 8 | 33.34% |
| HPQ261218C00050000 | 2024-09-23 3:17PM EDT | 50.00 | 2.12 | 2.88 | 4.70 | 0.00 | - | 3 | 55 | 38.36% |
| HPQ261218C00055000 | 2024-09-23 3:09PM EDT | 55.00 | 1.50 | 1.95 | 2.50 | 0.00 | - | 5 | 71 | 32.03% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218P00015000 | 2024-10-08 2:49PM EDT | 15.00 | 0.48 | 0.13 | 0.66 | 0.00 | - | 2 | 83 | 46.53% |
| HPQ261218P00018000 | 2024-10-08 12:13PM EDT | 18.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 17 | 39 | 38.28% |
| HPQ261218P00020000 | 2024-10-11 11:43AM EDT | 20.00 | 0.80 | 0.73 | 1.09 | 0.00 | - | 1 | 57 | 39.28% |
| HPQ261218P00023000 | 2024-09-10 10:20AM EDT | 23.00 | 1.95 | 1.23 | 1.44 | 0.00 | - | 1 | 74 | 35.69% |
| HPQ261218P00025000 | 2024-09-06 12:48PM EDT | 25.00 | 2.35 | 1.73 | 1.98 | 0.00 | - | 1 | 42 | 35.55% |
| HPQ261218P00028000 | 2024-10-15 9:33AM EDT | 28.00 | 2.30 | 2.19 | 2.32 | -1.16 | -33.53% | 2 | 227 | 31.08% |
| HPQ261218P00030000 | 2024-09-26 10:38AM EDT | 30.00 | 3.25 | 2.76 | 2.88 | 0.00 | - | 1 | 47 | 30.03% |
| HPQ261218P00032000 | 2024-10-01 3:38PM EDT | 32.00 | 4.70 | 1.50 | 3.60 | 0.00 | - | 3 | 53 | 29.42% |
| HPQ261218P00035000 | 2024-10-11 9:36AM EDT | 35.00 | 4.93 | 4.65 | 6.15 | 0.00 | - | 5 | 113 | 34.80% |
| HPQ261218P00037000 | 2024-10-11 9:36AM EDT | 37.00 | 4.50 | 5.50 | 6.60 | 0.00 | - | - | 1 | 31.56% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 40.00 | 7.00 | 6.00 | 11.00 | 0.00 | - | 6 | 2 | 43.31% |
© 2024 Yahoo. All rights reserved.