Canada markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.01+0.32 (+1.12%)
At close: 04:03PM EST
28.89 -0.12 (-0.41%)
After hours: 05:07PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230616C000150002022-12-13 10:44AM EST15.0014.3113.5513.800.00-16530.00%
HPQ230616C000180002022-12-16 2:11PM EST18.009.1010.0010.300.00-1120.00%
HPQ230616C000190002022-12-20 10:59AM EST19.008.308.308.450.00-160.00%
HPQ230616C000200002022-12-20 11:08AM EST20.007.407.407.550.00-1360.00%
HPQ230616C000210002023-01-23 2:46PM EST21.007.958.158.550.00-32848.44%
HPQ230616C000220002023-01-23 3:27PM EST22.007.007.307.650.00-36045.95%
HPQ230616C000230002023-01-23 11:40AM EST23.006.316.456.650.00-23140.72%
HPQ230616C000240002023-01-26 11:24AM EST24.005.415.605.80+0.06+1.12%14838.87%
HPQ230616C000250002023-01-25 10:32AM EST25.004.254.855.000.00-113237.35%
HPQ230616C000260002023-01-26 1:09PM EST26.003.954.104.25+0.45+12.86%239736.01%
HPQ230616C000270002023-01-25 11:39AM EST27.003.003.403.550.00-21,06034.69%
HPQ230616C000280002023-01-25 11:50AM EST28.002.412.822.930.00-755733.77%
HPQ230616C000290002023-01-26 12:15PM EST29.002.182.262.34-0.01-0.46%51,87432.40%
HPQ230616C000300002023-01-25 3:55PM EST30.001.671.771.840.00-2532,20131.40%
HPQ230616C000310002023-01-26 12:15PM EST31.001.331.331.43+0.17+14.66%61,95930.71%
HPQ230616C000320002023-01-26 12:24PM EST32.000.951.011.07-0.03-3.06%1343,10729.79%
HPQ230616C000350002023-01-26 3:45PM EST35.000.370.350.52+0.04+12.12%1938930.57%
HPQ230616C000370002023-01-24 1:25PM EST37.000.170.170.270.00-7869329.79%
HPQ230616C000400002023-01-20 9:31AM EST40.000.070.030.08+0.02+40.00%2452528.22%
HPQ230616C000420002023-01-20 12:29PM EST42.000.030.010.110.00-9299633.40%
HPQ230616C000450002023-01-20 10:42AM EST45.000.030.000.090.00-28036.91%
HPQ230616C000470002022-12-27 10:49AM EST47.000.020.000.080.00-293639.06%
HPQ230616C000500002022-11-28 1:00PM EST50.000.100.000.090.00-23143.85%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230616P000150002022-12-28 9:41AM EST15.000.180.000.120.00-22253.13%
HPQ230616P000180002023-01-11 1:28PM EST18.000.170.070.230.00-38452.05%
HPQ230616P000190002023-01-09 1:01PM EST19.000.230.070.300.00-213350.29%
HPQ230616P000200002023-01-24 9:37AM EST20.000.250.190.230.00-223942.48%
HPQ230616P000210002023-01-23 10:47AM EST21.000.310.270.300.00-118240.67%
HPQ230616P000220002023-01-26 12:15PM EST22.000.390.350.40-0.08-17.02%520639.31%
HPQ230616P000230002023-01-24 3:07PM EST23.000.580.370.550.00-610038.57%
HPQ230616P000240002023-01-26 3:22PM EST24.000.680.620.70-0.09-11.69%1673036.96%
HPQ230616P000250002023-01-26 11:38AM EST25.000.940.820.89-0.12-11.32%1741635.50%
HPQ230616P000260002023-01-25 9:59AM EST26.001.391.081.150.00-4027034.52%
HPQ230616P000270002023-01-26 12:15PM EST27.001.511.381.46-0.01-0.66%574533.50%
HPQ230616P000280002023-01-24 1:07PM EST28.002.051.741.820.00-637032.35%
HPQ230616P000290002023-01-26 3:19PM EST29.002.272.172.26-0.45-16.54%19845931.45%
HPQ230616P000300002023-01-26 3:15PM EST30.002.792.672.77-0.46-14.15%11651330.57%
HPQ230616P000310002023-01-26 10:49AM EST31.003.503.253.40-0.30-7.89%7818030.45%
HPQ230616P000320002023-01-26 10:08AM EST32.004.203.904.05-0.20-4.55%117229.66%
HPQ230616P000350002023-01-10 9:53AM EST35.006.756.156.450.00-57229.35%
HPQ230616P000370002022-11-04 10:00AM EST37.009.547.958.100.00-1924.22%
HPQ230616P000400002023-01-09 12:17PM EST40.0010.9510.9511.250.00-52036.04%
HPQ230616P000420002022-09-14 12:19PM EST42.0015.0016.2516.400.00-61295.92%
HPQ230616P000470002022-10-27 1:18PM EST47.0019.8016.8017.200.00--00.00%
HPQ230616P000500002022-12-14 10:01AM EST50.0021.3021.6522.150.00-1071.83%