Canada Markets open in 7 hrs 44 mins

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.77-0.74 (-2.43%)
At close: 04:03PM EST
29.96 +0.19 (+0.64%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240119C000150002022-07-18 2:46PM EST15.0016.7019.3019.550.00-1515133.01%
HPQ240119C000180002022-07-29 9:19AM EST18.0015.3516.6516.850.00-130112.60%
HPQ240119C000200002022-08-11 10:57AM EST20.0015.1014.9515.20+0.98+6.94%134102.39%
HPQ240119C000230002022-07-12 1:17PM EST23.0010.6312.6012.850.00-115990.37%
HPQ240119C000250002022-08-10 12:35PM EST25.0011.1311.2011.45+0.13+1.18%15884.52%
HPQ240119C000270002022-08-05 1:58PM EST27.009.409.8510.050.00-322778.88%
HPQ240119C000300002022-08-08 10:47AM EST30.007.558.008.200.00-1079072.12%
HPQ240119C000320002022-08-10 1:38PM EST32.007.006.957.10+0.30+4.48%21,73568.63%
HPQ240119C000350002022-08-11 9:09AM EST35.005.705.505.70+1.40+32.56%242,39664.21%
HPQ240119C000370002022-08-11 10:53AM EST37.004.654.704.85+0.28+6.41%124661.73%
HPQ240119C000400002022-08-10 2:23PM EST40.003.533.653.80+0.68+23.86%137858.64%
HPQ240119C000420002022-08-04 2:34PM EST42.002.643.053.200.00--54656.81%
HPQ240119C000450002022-08-11 9:51AM EST45.002.402.322.46+0.64+36.36%450154.57%
HPQ240119C000470002022-08-10 2:26PM EST47.001.841.832.06+0.11+6.36%-45652.83%
HPQ240119C000500002022-08-11 11:41AM EST50.001.531.291.59+0.25+19.53%2022450.95%
HPQ240119C000550002022-07-13 2:59PM EST55.000.640.871.020.00-378650.85%
HPQ240119C000600002022-08-11 12:19PM EST60.000.670.480.67+0.18+36.73%216749.81%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240119P000150002022-07-11 9:46AM EST15.000.640.400.660.00-310,00455.08%
HPQ240119P000180002022-07-14 1:23PM EST18.001.060.680.890.00-54550.44%
HPQ240119P000200002022-08-09 10:22AM EST20.001.250.971.160.00-315246.83%
HPQ240119P000230002022-08-01 10:19AM EST23.001.711.531.800.00--4343.21%
HPQ240119P000250002022-08-05 11:48AM EST25.002.202.022.140.00-285138.73%
HPQ240119P000270002022-08-10 12:23PM EST27.002.722.592.86-0.03-1.09%569937.35%
HPQ240119P000300002022-08-10 2:52PM EST30.003.753.653.75-0.15-3.85%599831.40%
HPQ240119P000320002022-08-08 9:11AM EST32.004.654.404.600.00-34528.15%
HPQ240119P000350002022-08-09 12:55PM EST35.006.805.906.050.00-11,41121.19%
HPQ240119P000370002022-07-19 10:11AM EST37.007.967.007.150.00-1420.00%
HPQ240119P000400002022-08-03 1:33PM EST40.009.538.859.050.00-4660.00%
HPQ240119P000450002021-12-14 3:51PM EST45.0013.5010.1013.000.00--10.00%
HPQ240119P000470002022-07-12 10:18AM EST47.0016.2414.1014.450.00--10.00%
HPQ240119P000550002021-12-14 3:51PM EST55.0021.5017.1021.150.00--10.00%
HPQ240119P000600002022-07-15 11:35AM EST60.0028.6825.7026.150.00--450.00%