Canada markets close in 1 hour 48 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.75+0.82 (+2.28%)
At close: 04:00PM EDT
36.90 +0.15 (+0.41%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240621C000150002024-06-11 9:38AM EDT15.0021.0819.9023.600.00--050.00%
HPQ240621C000180002024-06-11 2:05PM EDT18.0018.4516.9020.600.00-257050.00%
HPQ240621C000200002024-06-12 9:59AM EDT20.0016.8714.9018.600.00-5550.00%
HPQ240621C000220002024-06-11 12:18PM EDT22.0014.0512.9016.600.00-80050.00%
HPQ240621C000230002024-06-14 11:50AM EDT23.0012.6511.9015.550.00-13619.14%
HPQ240621C000240002024-06-11 11:24AM EDT24.0013.2510.9014.550.00-100579.30%
HPQ240621C000250002024-06-12 9:31AM EDT25.0012.0010.0013.550.00-12192.19%
HPQ240621C000255002024-06-11 11:24AM EDT25.5010.859.4013.050.00-250522.27%
HPQ240621C000260002024-06-06 2:34PM EDT26.0010.108.9012.550.00-10503.71%
HPQ240621C000265002024-06-11 11:24AM EDT26.5010.158.4012.050.00-200485.55%
HPQ240621C000270002024-06-17 2:51PM EDT27.008.857.7011.550.00-12467.77%
HPQ240621C000275002024-05-24 11:24AM EDT27.505.457.4011.050.00-30450.20%
HPQ240621C000280002024-06-12 1:42PM EDT28.008.006.9010.550.00-37432.81%
HPQ240621C000285002024-05-29 10:50AM EDT28.504.906.4010.050.00--0415.63%
HPQ240621C000290002024-06-18 3:14PM EDT29.007.556.009.00+0.91+13.70%112337.70%
HPQ240621C000295002024-06-11 12:18PM EDT29.505.755.409.050.00-700381.64%
HPQ240621C000300002024-06-18 2:20PM EDT30.006.654.708.55+0.80+13.68%76591365.04%
HPQ240621C000305002024-06-17 2:18PM EDT30.505.454.358.050.00-56348.44%
HPQ240621C000310002024-06-14 12:19PM EDT31.004.955.305.900.00-17133.98%
HPQ240621C000315002024-06-14 12:19PM EDT31.504.604.355.650.00-11165.23%
HPQ240621C000320002024-06-18 12:37PM EDT32.004.454.554.90+0.49+12.37%9122114.45%
HPQ240621C000325002024-06-11 3:19PM EDT32.504.393.204.450.00-6,0100113.28%
HPQ240621C000330002024-06-18 2:27PM EDT33.003.702.634.00+0.84+29.37%311,626110.16%
HPQ240621C000335002024-06-17 3:04PM EDT33.502.502.003.650.00-8898117.97%
HPQ240621C000340002024-06-18 3:43PM EDT34.002.731.752.93+0.88+47.57%43179.30%
HPQ240621C000345002024-06-18 2:26PM EDT34.502.181.442.62+0.75+52.45%53090.43%
HPQ240621C000350002024-06-18 3:59PM EDT35.001.821.702.20+0.77+73.33%2575,51460.35%
HPQ240621C000355002024-06-18 2:56PM EDT35.501.131.251.47+0.38+50.67%4892350.98%
HPQ240621C000360002024-06-18 3:02PM EDT36.000.690.801.31+0.28+68.29%3271,75467.29%
HPQ240621C000365002024-06-18 3:59PM EDT36.500.500.470.53+0.25+100.00%1,6413,11929.69%
HPQ240621C000370002024-06-18 3:59PM EDT37.000.260.250.26+0.13+100.00%8,3674,64227.93%
HPQ240621C000375002024-06-18 3:59PM EDT37.500.140.090.14+0.06+75.00%32896330.66%
HPQ240621C000380002024-06-18 3:28PM EDT38.000.070.050.10+0.04+133.33%1,0821,52736.33%
HPQ240621C000385002024-06-14 2:35PM EDT38.500.050.020.080.00-10010242.58%
HPQ240621C000390002024-06-18 2:20PM EDT39.000.100.010.05+0.06+150.00%101,70544.92%
HPQ240621C000395002024-06-14 2:37PM EDT39.500.040.010.110.00-10021854.30%
HPQ240621C000400002024-06-18 3:36PM EDT40.000.030.010.05+0.01+50.00%1163,16553.13%
HPQ240621C000405002024-06-13 11:08AM EDT40.500.030.002.140.00-20077180.18%
HPQ240621C000410002024-06-17 10:32AM EDT41.000.010.002.140.00-4412190.63%
HPQ240621C000420002024-06-18 3:57PM EDT42.000.010.000.010.00-2363,74659.38%
HPQ240621C000430002024-06-18 9:40AM EDT43.000.010.000.010.00-11,01168.75%
HPQ240621C000440002024-06-13 3:02PM EDT44.000.010.000.030.00-20120189.06%
HPQ240621C000450002024-06-17 12:19PM EDT45.000.010.000.010.00-113987.50%
HPQ240621C000460002024-06-13 3:18PM EDT46.000.010.000.030.00-209209107.81%
HPQ240621C000470002024-06-04 2:18PM EDT47.000.030.002.130.00-1515294.53%
HPQ240621C000500002024-06-18 11:14AM EDT50.000.010.001.30-0.01-50.00%2107287.89%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240621P000150002024-04-24 3:00PM EDT15.000.030.001.990.00-1207838.28%
HPQ240621P000180002024-05-30 11:58AM EDT18.000.010.000.010.00-20243281.25%
HPQ240621P000200002024-05-29 2:47PM EDT20.000.020.000.020.00-19157262.50%
HPQ240621P000220002024-05-09 10:11AM EDT22.000.050.000.020.00-379373221.88%
HPQ240621P000230002024-06-07 9:41AM EDT23.000.010.000.020.00-103,666206.25%
HPQ240621P000240002024-06-10 10:57AM EDT24.000.010.000.020.00-1117187.50%
HPQ240621P000250002024-06-14 1:49PM EDT25.000.020.000.020.00-103,561171.88%
HPQ240621P000255002024-06-05 12:26PM EDT25.500.010.000.020.00-139162.50%
HPQ240621P000260002024-06-13 3:26PM EDT26.000.030.000.030.00-1185162.50%
HPQ240621P000270002024-06-14 12:24PM EDT27.000.010.000.030.00-57,054146.88%
HPQ240621P000275002024-05-28 9:42AM EDT27.500.100.002.130.00-10361.33%
HPQ240621P000280002024-06-12 10:14AM EDT28.000.020.000.020.00-2809125.00%
HPQ240621P000285002024-06-14 11:17AM EDT28.500.010.000.020.00-1522118.75%
HPQ240621P000290002024-06-17 3:16PM EDT29.000.010.000.020.00-2751,402109.38%
HPQ240621P000295002024-06-18 9:40AM EDT29.500.010.000.010.00-5081993.75%
HPQ240621P000300002024-06-18 9:42AM EDT30.000.020.000.010.00-1984,74887.50%
HPQ240621P000305002024-06-18 10:22AM EDT30.500.020.000.03-0.04-66.67%20311393.75%
HPQ240621P000310002024-06-18 2:47PM EDT31.000.010.000.03-0.02-66.67%60395487.50%
HPQ240621P000315002024-06-18 12:37PM EDT31.500.070.010.20+0.04+133.33%152,192114.06%
HPQ240621P000320002024-06-12 1:53PM EDT32.000.020.010.050.00-11,46581.25%
HPQ240621P000325002024-06-17 9:44AM EDT32.500.050.010.030.00-171768.75%
HPQ240621P000330002024-06-17 10:52AM EDT33.000.010.012.150.00-1882200.59%
HPQ240621P000335002024-06-17 9:30AM EDT33.500.030.010.240.00-533780.47%
HPQ240621P000340002024-06-18 3:37PM EDT34.000.030.010.16-0.02-40.00%253564.06%
HPQ240621P000345002024-06-18 3:14PM EDT34.500.050.020.100.00-186350.00%
HPQ240621P000350002024-06-18 3:32PM EDT35.000.050.010.09-0.04-44.44%453,65646.09%
HPQ240621P000355002024-06-18 12:20PM EDT35.500.070.012.18-0.12-63.16%702,353125.98%
HPQ240621P000360002024-06-18 3:37PM EDT36.000.130.080.16-0.29-69.05%4252,02033.20%
HPQ240621P000365002024-06-18 2:04PM EDT36.500.380.180.42-0.50-56.82%32558040.43%
HPQ240621P000370002024-06-18 3:59PM EDT37.000.450.310.52-0.97-68.31%3445828.71%
HPQ240621P000375002024-06-18 11:06AM EDT37.501.510.692.40-0.52-25.62%1584.18%
HPQ240621P000380002024-06-14 10:22AM EDT38.002.200.602.560.00-178859.57%
HPQ240621P000390002024-06-14 9:41AM EDT39.003.001.713.600.00-125688.48%
HPQ240621P000400002024-06-10 3:56PM EDT40.003.602.085.350.00-10114.65%
HPQ240621P000405002024-06-14 9:42AM EDT40.504.402.565.550.00--1106.25%
HPQ240621P000410002024-06-11 10:33AM EDT41.005.203.005.950.00-80104.30%
HPQ240621P000420002024-06-06 9:30AM EDT42.006.553.507.350.00-10111.72%
HPQ240621P000425002024-06-11 11:15AM EDT42.506.754.307.650.00--8127.15%
HPQ240621P000460002024-06-03 12:22PM EDT46.0010.808.6511.250.00-10240.23%
HPQ240621P000490002024-06-03 3:34PM EDT49.0013.7010.4514.350.00-20191.80%
HPQ240621P000500002024-05-31 10:55AM EDT50.0014.7511.5015.350.00-30208.59%