HPQ - HP Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219C00015000 | 2023-05-31 10:10AM EDT | 15.00 | 15.34 | 14.25 | 15.00 | 0.00 | - | 4 | 4 | 34.01% |
| HPQ251219C00018000 | 2023-05-19 3:15PM EDT | 18.00 | 13.57 | 11.80 | 12.60 | 0.00 | - | 12 | 12 | 33.55% |
| HPQ251219C00020000 | 2023-05-31 3:00PM EDT | 20.00 | 10.90 | 10.55 | 11.05 | 0.00 | - | 1 | 6 | 32.36% |
| HPQ251219C00027000 | 2023-05-31 10:09AM EDT | 27.00 | 6.45 | 6.55 | 6.85 | -0.90 | -12.24% | 1 | 2 | 31.20% |
| HPQ251219C00030000 | 2023-05-31 12:58PM EDT | 30.00 | 5.45 | 5.20 | 5.50 | 0.00 | - | 7 | 32 | 30.82% |
| HPQ251219C00032000 | 2023-06-01 3:32PM EDT | 32.00 | 4.60 | 4.40 | 4.70 | -1.65 | -26.40% | 1 | 51 | 30.42% |
| HPQ251219C00035000 | 2023-05-31 9:40AM EDT | 35.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 3 | 22 | 29.98% |
| HPQ251219C00037000 | 2023-05-31 10:05AM EDT | 37.00 | 3.56 | 2.84 | 3.15 | 0.00 | - | 1 | 2 | 29.75% |
| HPQ251219C00040000 | 2023-05-12 9:36AM EDT | 40.00 | 1.75 | 2.13 | 2.49 | 0.00 | - | 3 | 8 | 29.60% |
| HPQ251219C00042000 | 2023-05-26 10:54AM EDT | 42.00 | 2.75 | 1.75 | 2.05 | 0.00 | - | 2 | 7 | 29.04% |
| HPQ251219C00045000 | 2023-05-31 10:23AM EDT | 45.00 | 1.75 | 1.29 | 1.58 | 0.00 | - | 2 | 12 | 28.75% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ251219P00015000 | 2023-05-31 10:52AM EDT | 15.00 | 0.71 | 0.75 | 0.98 | 0.00 | - | 23 | 10,037 | 40.04% |
| HPQ251219P00018000 | 2023-05-26 10:56AM EDT | 18.00 | 1.32 | 1.23 | 1.54 | 0.00 | - | 2 | 16 | 37.31% |
| HPQ251219P00020000 | 2023-03-07 1:47PM EDT | 20.00 | 2.06 | 1.76 | 2.52 | 0.00 | - | - | 1 | 39.92% |
| HPQ251219P00023000 | 2023-05-31 3:37PM EDT | 23.00 | 2.71 | 2.58 | 2.83 | 0.00 | - | 10 | 27 | 33.15% |
| HPQ251219P00025000 | 2023-05-05 2:19PM EDT | 25.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 2 | 2 | 31.69% |
| HPQ251219P00027000 | 2023-06-01 1:04PM EDT | 27.00 | 4.25 | 4.00 | 4.40 | +0.45 | +11.84% | 2 | 12 | 31.07% |
| HPQ251219P00030000 | 2023-05-31 9:43AM EDT | 30.00 | 5.40 | 5.35 | 5.65 | 0.00 | - | 2 | 56 | 28.53% |
| HPQ251219P00032000 | 2023-03-20 9:30AM EDT | 32.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| HPQ251219P00042000 | 2023-03-06 4:25PM EDT | 42.00 | 14.10 | 13.00 | 14.35 | 0.00 | - | - | 2 | 27.37% |
© 2023 Yahoo. All rights reserved.