Canada Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.00+0.23 (+0.77%)
At close: 04:03PM EST
30.00 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230217C000200002022-08-10 10:45AM EST20.0014.1014.4014.55+2.15+17.99%213543.56%
HPQ230217C000210002022-07-05 8:50AM EST21.0010.1012.4012.500.00--1432.52%
HPQ230217C000220002022-07-08 10:26AM EST22.0010.7211.4511.600.00--2406.06%
HPQ230217C000240002022-07-18 9:30AM EST24.009.0510.7510.900.00--7428.03%
HPQ230217C000260002022-08-10 11:17AM EST26.008.809.109.25+0.90+11.39%720385.35%
HPQ230217C000270002022-08-09 9:15AM EST27.006.858.308.450.00-115365.53%
HPQ230217C000280002022-08-02 9:43AM EST28.006.307.507.650.00-154345.61%
HPQ230217C000290002022-07-29 11:48AM EST29.005.806.756.900.00--29328.03%
HPQ230217C000300002022-08-10 12:18PM EST30.005.956.056.20+0.40+7.21%-130312.60%
HPQ230217C000310002022-08-10 11:41AM EST31.005.255.405.55+1.15+28.05%131299.02%
HPQ230217C000320002022-07-27 1:35PM EST32.003.604.804.900.00--831285.84%
HPQ230217C000330002022-08-11 10:50AM EST33.004.184.154.35+0.28+7.18%148272.85%
HPQ230217C000340002022-08-03 8:35AM EST34.002.813.703.800.00-130121263.67%
HPQ230217C000350002022-08-11 10:53AM EST35.003.153.203.30+0.54+20.69%146253.22%
HPQ230217C000360002022-08-08 8:34AM EST36.002.342.752.830.00--153243.36%
HPQ230217C000370002022-08-10 10:04AM EST37.002.132.302.45+0.23+12.11%5184234.38%
HPQ230217C000380002022-08-09 2:20PM EST38.001.372.002.080.00-10319228.13%
HPQ230217C000390002022-08-09 2:21PM EST39.001.131.711.770.00-10804222.17%
HPQ230217C000400002022-08-11 9:19AM EST40.001.561.441.50+0.35+28.93%1476216.41%
HPQ230217C000410002022-08-08 9:02AM EST41.001.061.191.260.00-1044210.55%
HPQ230217C000420002022-07-26 1:04PM EST42.000.690.981.050.00--909205.27%
HPQ230217C000430002022-08-08 12:16PM EST43.000.660.800.870.00--7200.49%
HPQ230217C000440002022-07-26 11:30AM EST44.000.500.680.720.00--5197.46%
HPQ230217C000450002022-08-10 10:17AM EST45.000.460.540.60+0.01+2.22%1225193.36%
HPQ230217C000460002022-07-28 9:54AM EST46.000.310.450.490.00--16190.63%
HPQ230217C000470002022-08-04 10:08AM EST47.000.260.360.410.00--15187.89%
HPQ230217C000480002022-07-28 9:53AM EST48.000.220.290.330.00--15184.77%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230217P000200002022-07-28 8:30AM EST20.000.310.070.380.00--2169.14%
HPQ230217P000210002022-07-19 2:13PM EST21.000.440.260.310.00--5161.91%
HPQ230217P000220002022-08-10 10:57AM EST22.000.380.330.38-0.11-22.45%1108154.30%
HPQ230217P000230002022-07-13 2:35PM EST23.000.960.430.480.00--99148.24%
HPQ230217P000240002022-08-08 2:48PM EST24.000.620.540.610.00--99141.99%
HPQ230217P000250002022-08-11 10:13AM EST25.000.730.670.73-0.15-17.05%11,055133.98%
HPQ230217P000260002022-07-20 11:18AM EST26.001.170.820.900.00--1126.76%
HPQ230217P000270002022-08-09 9:29AM EST27.001.371.001.110.00-12819119.53%
HPQ230217P000280002022-08-11 9:04AM EST28.001.241.201.33-0.05-3.88%124110.74%
HPQ230217P000290002022-08-02 2:30PM EST29.001.871.441.560.00-488489100.68%
HPQ230217P000300002022-08-02 12:52PM EST30.002.191.741.850.00-15421890.72%
HPQ230217P000310002022-08-11 1:10PM EST31.002.112.062.18-0.07-3.21%103678.03%
HPQ230217P000320002022-07-27 2:10PM EST32.003.252.442.530.00--4560.45%
HPQ230217P000340002022-08-11 11:16AM EST34.003.353.303.45-0.65-16.25%1610.00%
HPQ230217P000350002022-08-11 9:03AM EST35.003.773.803.95-0.85-18.40%1110.00%
HPQ230217P000360002022-08-02 9:44AM EST36.005.304.354.500.00-1140.00%
HPQ230217P000370002022-08-11 11:49AM EST37.004.854.955.10-1.30-21.14%3280.00%
HPQ230217P000380002022-08-11 11:33AM EST38.005.505.555.75-1.35-19.71%3140.00%
HPQ230217P000400002022-07-18 9:50AM EST40.008.757.007.150.00--10.00%
HPQ230217P000420002022-07-15 12:27PM EST42.0011.058.608.800.00--10.00%
HPQ230217P000430002022-07-18 9:40AM EST43.0011.359.409.550.00--10.00%
HPQ230217P000450002022-08-01 11:27AM EST45.0011.7511.1511.300.00--960.00%