HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230602C000240002023-05-19 1:02PM EDT24.006.687.157.500.00-33109.38%
HPQ230602C000250002023-05-26 3:20PM EDT25.006.306.206.45+0.41+6.96%2195.31%
HPQ230602C000260002023-05-26 2:50PM EDT26.005.355.205.50+1.05+24.42%1190.63%
HPQ230602C000265002023-05-25 12:35PM EDT26.504.304.705.000.00--183.20%
HPQ230602C000270002023-05-26 10:02AM EDT27.004.004.304.45+0.56+16.28%1082.03%
HPQ230602C000275002023-05-26 12:53PM EDT27.503.803.804.05+0.45+13.43%4283.59%
HPQ230602C000280002023-05-26 10:43AM EDT28.003.203.353.60+0.30+10.34%12282.42%
HPQ230602C000285002023-05-19 9:53AM EDT28.502.632.903.050.00-2272.85%
HPQ230602C000290002023-05-26 1:52PM EDT29.002.452.472.64+0.24+10.86%15225172.27%
HPQ230602C000295002023-05-26 3:25PM EDT29.502.142.072.16+0.53+32.92%627467.58%
HPQ230602C000300002023-05-26 3:58PM EDT30.001.751.721.79+0.32+22.38%5733467.77%
HPQ230602C000305002023-05-26 3:52PM EDT30.501.461.421.46+0.29+24.79%19628768.56%
HPQ230602C000310002023-05-26 3:56PM EDT31.001.191.141.18+0.24+25.26%22157268.95%
HPQ230602C000315002023-05-26 3:56PM EDT31.500.950.910.94+0.22+30.14%37510069.73%
HPQ230602C000320002023-05-26 3:59PM EDT32.000.720.700.73+0.17+30.91%4581,68169.53%
HPQ230602C000325002023-05-26 3:59PM EDT32.500.520.530.56+0.14+36.84%9858469.53%
HPQ230602C000330002023-05-26 3:59PM EDT33.000.410.390.42+0.16+64.00%5907469.43%
HPQ230602C000335002023-05-26 3:21PM EDT33.500.310.290.32+0.13+72.22%49649270.22%
HPQ230602C000340002023-05-26 3:57PM EDT34.000.220.210.24+0.08+57.14%1487170.70%
HPQ230602C000345002023-05-26 3:55PM EDT34.500.170.150.17+0.07+70.00%555370.70%
HPQ230602C000350002023-05-26 4:00PM EDT35.000.120.110.12+0.04+50.00%1403371.09%
HPQ230602C000355002023-05-26 3:37PM EDT35.500.090.070.09+0.03+50.00%23171.48%
HPQ230602C000360002023-05-26 3:57PM EDT36.000.060.050.07+0.02+50.00%121372.66%
HPQ230602C000365002023-05-26 3:53PM EDT36.500.030.030.05+0.03-214-72.66%
HPQ230602C000370002023-05-26 3:56PM EDT37.000.030.030.040.00-271875.78%
HPQ230602C000380002023-05-26 1:35PM EDT38.000.020.000.05-0.01-33.33%18281.25%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ230602P000200002023-05-05 2:23PM EDT20.000.020.000.030.00-66162.50%
HPQ230602P000240002023-05-24 11:17AM EDT24.000.010.000.030.00-169101.56%
HPQ230602P000245002023-05-18 10:01AM EDT24.500.030.000.030.00-121295.31%
HPQ230602P000250002023-05-22 1:06PM EDT25.000.020.010.040.00-1595.31%
HPQ230602P000255002023-05-26 10:21AM EDT25.500.040.000.030.00-1781.25%
HPQ230602P000260002023-05-26 11:35AM EDT26.000.030.010.03-0.07-70.00%306278.13%
HPQ230602P000265002023-05-26 12:24PM EDT26.500.040.020.03-0.02-33.33%27473.44%
HPQ230602P000270002023-05-26 3:46PM EDT27.000.040.030.04-0.04-50.00%181,40370.31%
HPQ230602P000275002023-05-26 3:45PM EDT27.500.050.040.06-0.06-54.55%431667.97%
HPQ230602P000280002023-05-26 3:49PM EDT28.000.070.070.09-0.14-66.67%9416666.80%
HPQ230602P000285002023-05-26 3:43PM EDT28.500.120.110.13-0.09-42.86%455765.23%
HPQ230602P000290002023-05-26 3:59PM EDT29.000.190.190.21-0.09-32.14%22142166.21%
HPQ230602P000295002023-05-26 3:59PM EDT29.500.290.280.31-0.28-49.12%12413265.63%
HPQ230602P000300002023-05-26 3:59PM EDT30.000.440.420.45-0.17-27.87%15212266.21%
HPQ230602P000305002023-05-26 3:59PM EDT30.500.610.600.63-0.18-22.78%17351966.80%
HPQ230602P000310002023-05-26 3:50PM EDT31.000.860.810.85-0.17-16.50%99827866.89%
HPQ230602P000315002023-05-26 3:41PM EDT31.501.071.071.11-0.80-42.78%25167.38%
HPQ230602P000320002023-05-26 2:39PM EDT32.001.401.371.41-0.45-24.32%23867.77%
HPQ230602P000325002023-05-26 3:29PM EDT32.501.701.701.74-0.52-23.42%8567.77%
HPQ230602P000330002023-05-26 2:48PM EDT33.002.082.062.12-0.74-26.24%7368.16%
HPQ230602P000335002023-05-24 12:41PM EDT33.503.452.412.520.00--666.41%
HPQ230602P000340002023-05-23 2:05PM EDT34.003.302.832.940.00-122366.21%
HPQ230602P000350002023-05-25 9:46AM EDT35.004.403.653.850.00--258.59%
HPQ230602P000355002023-05-26 10:47AM EDT35.504.404.154.30-0.35-7.37%1257.03%
HPQ230602P000360002023-05-26 2:50PM EDT36.004.704.654.80-0.55-10.48%2161.72%
HPQ230602P000365002023-05-26 11:24AM EDT36.505.305.105.30+5.30-5-87.11%
HPQ230602P000370002023-05-26 11:57AM EDT37.005.705.555.85+5.70-30102.34%
HPQ230602P000390002023-05-23 2:23PM EDT39.008.457.557.850.00--050.00%