Canada markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.72-0.11 (-0.38%)
At close: 04:00PM EST
27.84 -0.88 (-3.06%)
After hours: 04:25PM EST
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ251219C000150002024-01-26 10:50AM EST15.0015.2514.1015.000.00-2851.17%
HPQ251219C000180002024-02-09 10:39AM EST18.0011.209.0014.000.00-121162.18%
HPQ251219C000200002023-09-14 2:44PM EST20.009.678.358.800.00-1615.24%
HPQ251219C000230002024-01-24 1:26PM EST23.008.307.908.250.00-31435.50%
HPQ251219C000250002024-02-23 12:03PM EST25.006.655.106.500.00-125630.70%
HPQ251219C000270002024-02-26 9:30AM EST27.005.673.305.400.00-1031130.20%
HPQ251219C000300002024-02-27 10:31AM EST30.003.891.773.900.00-152328.78%
HPQ251219C000320002024-02-26 10:53AM EST32.003.152.603.150.00-157328.44%
HPQ251219C000350002024-02-26 10:52AM EST35.002.171.522.280.00-310028.19%
HPQ251219C000370002024-02-16 3:39PM EST37.001.681.312.080.00-215329.86%
HPQ251219C000400002024-02-22 10:03AM EST40.001.120.601.580.00-330930.09%
HPQ251219C000420002024-02-07 9:34AM EST42.000.750.730.970.00-248727.16%
HPQ251219C000450002024-01-26 11:46AM EST45.000.700.540.700.00-166127.30%
HPQ251219C000500002024-01-31 3:45PM EST50.000.280.220.860.00-14133.20%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ251219P000150002024-02-05 3:07PM EST15.000.500.010.530.00-218738.57%
HPQ251219P000180002023-12-13 11:08AM EST18.001.050.791.050.00-32437.16%
HPQ251219P000200002024-02-15 3:48PM EST20.001.180.981.540.00-13036.38%
HPQ251219P000230002024-01-17 10:18AM EST23.001.981.292.030.00-84131.32%
HPQ251219P000250002024-02-12 2:20PM EST25.002.561.982.590.00-441729.31%
HPQ251219P000270002024-02-12 1:15PM EST27.003.302.573.350.00-223327.95%
HPQ251219P000300002024-02-26 2:40PM EST30.004.494.404.650.00-187425.38%
HPQ251219P000320002024-01-10 10:03AM EST32.005.375.656.000.00-32925.67%
HPQ251219P000350002024-01-25 11:10AM EST35.007.006.159.100.00-17031.87%
HPQ251219P000400002023-07-21 8:45AM EST40.009.2510.1510.600.00-110.00%
HPQ251219P000420002023-03-06 3:25PM EST42.0014.1013.0014.350.00--228.15%
HPQ251219P000450002023-12-28 11:09AM EST45.0014.9513.4017.450.00--032.06%