HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219C00015000 | 2024-07-03 12:47PM EDT | 15.00 | 19.99 | 20.45 | 23.55 | 0.00 | - | 2 | 22 | 56.69% |
| HPQ251219C00018000 | 2024-05-22 3:28PM EDT | 18.00 | 15.24 | 16.00 | 21.00 | 0.00 | - | 1 | 11 | 75.56% |
| HPQ251219C00020000 | 2024-03-12 11:28AM EDT | 20.00 | 11.74 | 9.65 | 11.45 | 0.00 | - | 1 | 4 | 0.00% |
| HPQ251219C00023000 | 2024-06-20 1:42PM EDT | 23.00 | 14.20 | 14.70 | 15.85 | 0.00 | - | 3 | 18 | 54.13% |
| HPQ251219C00025000 | 2024-05-30 9:46AM EDT | 25.00 | 12.80 | 9.90 | 11.65 | 0.00 | - | 231 | 153 | 22.83% |
| HPQ251219C00027000 | 2024-06-18 3:13PM EDT | 27.00 | 11.59 | 9.65 | 14.45 | 0.00 | - | 1 | 371 | 62.15% |
| HPQ251219C00030000 | 2024-07-19 12:34PM EDT | 30.00 | 9.50 | 8.20 | 9.50 | 0.00 | - | 1 | 370 | 37.35% |
| HPQ251219C00032000 | 2024-07-25 11:57AM EDT | 32.00 | 8.15 | 5.95 | 8.30 | 0.00 | - | 1 | 633 | 36.76% |
| HPQ251219C00035000 | 2024-07-25 10:26AM EDT | 35.00 | 6.65 | 5.90 | 6.20 | 0.00 | - | 3 | 135 | 32.89% |
| HPQ251219C00037000 | 2024-07-12 2:07PM EDT | 37.00 | 5.50 | 4.90 | 5.45 | 0.00 | - | 1 | 201 | 33.57% |
| HPQ251219C00040000 | 2024-07-24 3:16PM EDT | 40.00 | 4.85 | 3.85 | 4.25 | 0.00 | - | 20 | 432 | 32.97% |
| HPQ251219C00042000 | 2024-07-15 1:03PM EDT | 42.00 | 3.80 | 2.63 | 3.70 | 0.00 | - | 7 | 496 | 33.35% |
| HPQ251219C00045000 | 2024-06-14 1:55PM EDT | 45.00 | 2.64 | 2.68 | 3.00 | 0.00 | - | 1 | 619 | 33.80% |
| HPQ251219C00050000 | 2024-07-25 3:32PM EDT | 50.00 | 1.93 | 1.67 | 1.97 | 0.00 | - | 14 | 3,256 | 33.35% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219P00015000 | 2024-07-17 10:16AM EDT | 15.00 | 0.18 | 0.11 | 0.42 | 0.00 | - | 1 | 187 | 50.68% |
| HPQ251219P00018000 | 2024-06-05 11:50AM EDT | 18.00 | 0.39 | 0.14 | 0.50 | 0.00 | - | 12 | 313 | 43.31% |
| HPQ251219P00020000 | 2024-06-28 10:30AM EDT | 20.00 | 0.27 | 0.29 | 0.49 | 0.00 | - | 10 | 354 | 37.60% |
| HPQ251219P00023000 | 2024-07-25 2:45PM EDT | 23.00 | 0.65 | 0.60 | 0.73 | 0.00 | - | 5 | 4,032 | 33.99% |
| HPQ251219P00025000 | 2024-06-28 3:22PM EDT | 25.00 | 1.70 | 0.71 | 1.06 | 0.00 | - | 1 | 2,469 | 33.13% |
| HPQ251219P00027000 | 2024-06-26 2:16PM EDT | 27.00 | 1.57 | 1.20 | 1.44 | 0.00 | - | 2 | 251 | 31.92% |
| HPQ251219P00030000 | 2024-07-17 3:58PM EDT | 30.00 | 1.70 | 1.95 | 2.25 | 0.00 | - | 3 | 86 | 30.70% |
| HPQ251219P00032000 | 2024-07-16 10:12AM EDT | 32.00 | 2.43 | 2.64 | 2.92 | 0.00 | - | 5 | 36 | 29.83% |
| HPQ251219P00035000 | 2024-05-30 10:14AM EDT | 35.00 | 4.25 | 3.40 | 5.65 | 0.00 | - | 2 | 69 | 37.73% |
| HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 37.00 | 8.20 | 8.15 | 8.65 | 0.00 | - | 1 | 1 | 48.73% |
| HPQ251219P00040000 | 2024-05-21 1:02PM EDT | 40.00 | 9.00 | 6.35 | 7.15 | 0.00 | - | 1 | 0 | 28.55% |
| HPQ251219P00042000 | 2023-03-06 4:25PM EDT | 42.00 | 14.10 | 13.25 | 14.35 | 0.00 | - | - | 2 | 59.38% |
| HPQ251219P00045000 | 2023-12-28 12:09PM EDT | 45.00 | 14.95 | 13.40 | 17.45 | 0.00 | - | - | 0 | 56.12% |
© 2024 Yahoo. All rights reserved.