HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230616C000150002023-05-12 3:47PM EDT15.0013.9515.4015.700.00-15350.00%
HPQ230616C000180002023-05-25 2:00PM EDT18.0012.9012.4512.750.00-113134.38%
HPQ230616C000190002023-05-25 2:15PM EDT19.0011.8511.4511.750.00-33121.88%
HPQ230616C000200002023-05-30 11:20AM EDT20.0011.1010.4510.650.00-15650.00%
HPQ230616C000210002023-05-22 11:02AM EDT21.009.559.459.750.00-266499.22%
HPQ230616C000220002023-05-26 1:54PM EDT22.009.308.508.650.00-19979.69%
HPQ230616C000230002023-05-26 12:03PM EDT23.008.407.457.750.00-14578.13%
HPQ230616C000240002023-05-12 1:43PM EDT24.004.956.506.750.00-95373.44%
HPQ230616C000250002023-05-31 11:10AM EDT25.004.855.455.700.00-256051.56%
HPQ230616C000255002023-05-31 10:57AM EDT25.504.554.955.150.00-2361.72%
HPQ230616C000260002023-05-31 10:00AM EDT26.003.804.454.650.00-130856.45%
HPQ230616C000265002023-05-26 1:18PM EDT26.504.903.954.200.00-1156.64%
HPQ230616C000270002023-06-02 3:00PM EDT27.003.643.503.70+0.64+21.33%151,49851.17%
HPQ230616C000275002023-05-31 9:41AM EDT27.502.132.993.150.00-2440.63%
HPQ230616C000280002023-06-01 10:21AM EDT28.002.702.542.68+1.54+132.76%31,38038.09%
HPQ230616C000285002023-06-01 2:42PM EDT28.500.922.072.210.00-162734.67%
HPQ230616C000290002023-06-02 3:59PM EDT29.001.631.571.74+0.78+91.76%623,61330.66%
HPQ230616C000295002023-06-02 11:01AM EDT29.501.101.101.45+0.42+61.76%5350634.96%
HPQ230616C000300002023-06-02 3:54PM EDT30.000.820.810.88+0.50+156.25%3,3256,70723.83%
HPQ230616C000305002023-06-02 3:58PM EDT30.500.520.510.55+0.33+173.68%16622921.97%
HPQ230616C000310002023-06-02 3:58PM EDT31.000.290.300.33+0.11+61.11%5944,80221.78%
HPQ230616C000315002023-06-02 2:52PM EDT31.500.150.150.20+0.12+400.00%551,16422.66%
HPQ230616C000320002023-06-02 3:45PM EDT32.000.090.080.10+0.06+200.00%6057,99122.27%
HPQ230616C000325002023-06-02 3:15PM EDT32.500.050.040.06+0.04+400.00%1002,23023.44%
HPQ230616C000330002023-06-02 1:44PM EDT33.000.030.000.04+0.02+200.00%291,81325.20%
HPQ230616C000335002023-06-02 1:44PM EDT33.500.010.000.03-0.01-50.00%314927.34%
HPQ230616C000340002023-06-02 3:48PM EDT34.000.010.000.03-0.01-50.00%542,16130.86%
HPQ230616C000345002023-06-02 12:27PM EDT34.500.010.010.03-0.01-50.00%1126134.38%
HPQ230616C000350002023-06-02 11:32AM EDT35.000.010.000.010.00-132,46431.25%
HPQ230616C000360002023-05-31 9:50AM EDT36.000.020.000.010.00-214737.50%
HPQ230616C000370002023-05-31 9:31AM EDT37.000.020.000.030.00-1075749.61%
HPQ230616C000380002023-05-31 10:13AM EDT38.000.010.000.030.00-14950.00%
HPQ230616C000400002023-05-26 10:25AM EDT40.000.020.000.030.00-1485459.38%
HPQ230616C000420002023-02-27 12:07PM EDT42.000.030.010.030.00-20099671.88%
HPQ230616C000450002023-01-20 11:42AM EDT45.000.030.000.080.00-28092.97%
HPQ230616C000470002022-12-27 11:49AM EDT47.000.020.000.080.00-2936101.56%
HPQ230616C000500002022-11-28 2:00PM EDT50.000.100.000.090.00-231115.23%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230616P000150002023-03-17 9:49AM EDT15.000.080.000.040.00-325154.69%
HPQ230616P000180002023-04-28 9:38AM EDT18.000.010.000.050.00-6134121.88%
HPQ230616P000190002023-03-30 2:02PM EDT19.000.050.000.060.00-100183112.50%
HPQ230616P000200002023-06-02 1:51PM EDT20.000.030.000.03+0.02+200.00%126892.19%
HPQ230616P000210002023-05-04 12:23PM EDT21.000.030.000.030.00-10021682.81%
HPQ230616P000220002023-05-19 9:31AM EDT22.000.020.000.030.00-446773.44%
HPQ230616P000230002023-05-31 1:38PM EDT23.000.010.000.030.00-239864.84%
HPQ230616P000240002023-06-02 3:01PM EDT24.000.020.000.030.00-21,22256.25%
HPQ230616P000250002023-05-31 12:00PM EDT25.000.020.000.030.00-331,37153.13%
HPQ230616P000260002023-06-02 3:55PM EDT26.000.020.010.03-0.02-50.00%71,14644.53%
HPQ230616P000270002023-06-02 1:47PM EDT27.000.020.020.03-0.08-80.00%72,26835.55%
HPQ230616P000275002023-06-02 11:00AM EDT27.500.040.000.04-0.11-73.33%92453232.81%
HPQ230616P000280002023-06-02 3:53PM EDT28.000.050.050.06-0.16-76.19%2,1502,60230.86%
HPQ230616P000285002023-06-02 11:50AM EDT28.500.080.070.09-0.20-71.43%1951,74929.10%
HPQ230616P000290002023-06-02 3:59PM EDT29.000.130.130.15-0.22-62.86%2363,04428.03%
HPQ230616P000295002023-06-02 3:12PM EDT29.500.200.200.26-0.45-69.23%10152227.93%
HPQ230616P000300002023-06-02 3:44PM EDT30.000.380.370.41-0.62-62.00%733,51827.44%
HPQ230616P000305002023-06-02 3:54PM EDT30.500.620.600.64-1.15-64.97%13543727.88%
HPQ230616P000310002023-06-02 3:26PM EDT31.000.870.910.96-1.04-54.45%301,35029.64%
HPQ230616P000315002023-06-01 1:16PM EDT31.502.571.122.270.00-11172.46%
HPQ230616P000320002023-06-01 9:41AM EDT32.002.791.601.860.00-234839.55%
HPQ230616P000325002023-05-31 12:43PM EDT32.503.041.953.250.00-1457.52%
HPQ230616P000335002023-05-26 11:13AM EDT33.502.812.914.750.00-3380.96%
HPQ230616P000340002023-06-01 9:35AM EDT34.004.853.503.850.00-1550.39%
HPQ230616P000345002023-05-26 12:32PM EDT34.503.604.054.300.00-3454.88%
HPQ230616P000350002023-05-25 2:35PM EDT35.004.554.504.850.00-61959.18%
HPQ230616P000360002023-05-24 11:42AM EDT36.006.105.505.800.00-1765.33%
HPQ230616P000370002023-05-24 2:00PM EDT37.007.206.506.800.00-1773.05%
HPQ230616P000380002023-05-23 9:30AM EDT38.007.557.507.800.00-3480.08%
HPQ230616P000390002023-05-25 1:48PM EDT39.008.408.508.800.00--287.11%
HPQ230616P000400002023-05-26 10:08AM EDT40.009.259.509.800.00-2293.55%
HPQ230616P000420002023-05-24 12:27PM EDT42.0012.1511.5011.800.00-11105.86%
HPQ230616P000450002023-05-04 11:09AM EDT45.0015.3514.5014.800.00--1122.66%
HPQ230616P000470002023-05-26 9:37AM EDT47.0016.1516.5016.800.00-1111133.01%
HPQ230616P000500002023-06-01 10:48AM EDT50.0021.0019.5019.800.00-135147.27%