Canada markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.53-0.70 (-2.39%)
At close: 04:00PM EDT
28.38 -0.15 (-0.53%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ250117C000150002024-04-12 1:53PM EDT15.0013.6512.2014.20-1.35-9.00%37062.99%
HPQ250117C000180002024-04-09 10:22AM EDT18.0012.0010.7510.950.00-110742.09%
HPQ250117C000200002024-04-10 1:02PM EDT20.009.608.909.300.00-1212941.92%
HPQ250117C000230002024-04-10 10:42AM EDT23.007.505.857.800.00-532750.64%
HPQ250117C000250002024-04-11 10:32AM EDT25.005.204.006.000.00-111,49342.94%
HPQ250117C000270002024-04-10 11:17AM EDT27.004.293.653.800.00-21,56230.74%
HPQ250117C000300002024-04-12 12:50PM EDT30.002.322.222.56-0.08-3.33%162,34931.81%
HPQ250117C000320002024-04-11 10:42AM EDT32.001.671.501.650.00-12,96129.22%
HPQ250117C000350002024-04-11 9:36AM EDT35.001.070.761.160.00-26,20331.54%
HPQ250117C000370002024-04-09 2:54PM EDT37.000.910.480.840.00-104,19731.67%
HPQ250117C000400002024-04-11 12:35PM EDT40.000.410.200.510.00-4,71417,45831.79%
HPQ250117C000450002024-04-10 12:29PM EDT45.000.210.140.580.00-12,75540.28%
HPQ250117C000500002024-04-02 9:30AM EDT50.000.150.070.470.00-214944.09%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ250117P000150002024-03-15 1:27PM EDT15.000.050.040.200.00-11,94246.39%
HPQ250117P000180002024-03-01 12:49PM EDT18.000.210.100.300.00-588238.53%
HPQ250117P000200002024-04-04 3:43PM EDT20.000.300.350.380.00-12,45333.45%
HPQ250117P000230002024-04-11 2:10PM EDT23.000.650.740.800.00-1,5003,81930.37%
HPQ250117P000250002024-04-12 1:28PM EDT25.001.231.221.27+0.17+16.04%45,77428.69%
HPQ250117P000270002024-04-12 1:28PM EDT27.002.001.901.97+0.15+8.11%59,41527.56%
HPQ250117P000300002024-04-09 3:16PM EDT30.002.773.353.500.00-26,41226.49%
HPQ250117P000320002024-04-12 9:49AM EDT32.004.253.704.80+0.40+10.39%581,23325.83%
HPQ250117P000350002024-03-14 10:44AM EDT35.005.606.507.750.00-140233.01%
HPQ250117P000370002024-04-02 9:50AM EDT37.007.458.659.750.00-142037.38%
HPQ250117P000400002024-03-11 11:30AM EDT40.009.959.1012.050.00-114133.06%
HPQ250117P000450002023-05-25 10:08AM EDT45.0014.6513.2517.400.00--046.22%