Canada Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.85-2.77 (-6.99%)
At close: 04:04PM EDT
36.18 -0.67 (-1.82%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ220520C000200002021-12-30 4:45PM EDT20.0017.8518.8019.200.00-1555987.50%
HPQ220520C000220002021-11-24 10:36AM EDT22.0012.8715.6516.050.00-60655.47%
HPQ220520C000230002021-11-10 8:00AM EDT23.004.9013.5013.550.00--500.00%
HPQ220520C000240002021-11-24 10:36AM EDT24.0010.9713.7513.900.00-63565.23%
HPQ220520C000250002021-12-29 11:16AM EDT25.0013.4013.9014.100.00-3071718.55%
HPQ220520C000260002021-12-08 3:52PM EDT26.0011.1412.9013.150.00-577674.61%
HPQ220520C000270002021-12-23 11:23AM EDT27.0011.1911.7512.350.00-448631.64%
HPQ220520C000280002021-12-27 2:19PM EDT28.0010.3911.0011.200.00-271592.97%
HPQ220520C000290002021-12-20 11:10AM EDT29.007.859.5510.300.00-218526.17%
HPQ220520C000300002022-01-05 12:02PM EDT30.009.608.659.35+0.98+11.37%10337492.77%
HPQ220520C000310002021-12-16 3:49PM EDT31.006.608.308.500.00-5368496.48%
HPQ220520C000320002022-01-04 3:03PM EDT32.007.787.057.650.00-4131447.07%
HPQ220520C000330002022-01-03 3:36PM EDT33.006.076.556.800.00-10112437.70%
HPQ220520C000340002021-11-30 1:34PM EDT34.003.565.205.350.00-296352.54%
HPQ220520C000350002022-01-05 10:30AM EDT35.006.105.155.30+0.65+11.93%9593400.78%
HPQ220520C000360002022-01-04 2:06PM EDT36.004.854.454.60+0.05+1.04%10401381.05%
HPQ220520C000370002022-01-05 11:52AM EDT37.004.103.854.00-0.05-1.20%20270367.97%
HPQ220520C000380002022-01-05 3:02PM EDT38.003.753.253.40+0.25+7.14%1131351.37%
HPQ220520C000390002022-01-05 4:59PM EDT39.002.832.793.05-0.25-8.12%339349.41%
HPQ220520C000400002022-01-05 3:14PM EDT40.002.602.262.60-0.05-1.89%91,710335.94%
HPQ220520C000410002022-01-03 12:06PM EDT41.001.641.942.340.00-237337.50%
HPQ220520C000420002022-01-05 10:37AM EDT42.001.901.581.79+0.40+26.67%24319.34%
HPQ220520C000430002021-12-27 1:25PM EDT43.001.281.321.470.00-434313.48%
HPQ220520C000440002021-12-22 3:03PM EDT44.000.911.061.260.00-2032309.96%
HPQ220520C000450002022-01-05 4:58PM EDT45.000.800.821.05-0.10-11.11%1095303.71%
HPQ220520C000500002021-12-22 1:07PM EDT50.000.300.300.440.00-1072300.39%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ220520P000200002021-12-01 11:52AM EDT20.000.140.000.270.00-820461.72%
HPQ220520P000210002021-11-22 11:11AM EDT21.000.260.010.170.00-1218399.22%
HPQ220520P000220002021-10-21 10:53AM EDT22.000.500.310.390.00-37487.89%
HPQ220520P000230002021-11-10 8:00AM EDT23.001.070.000.450.00-516409.38%
HPQ220520P000240002022-01-04 1:05PM EDT24.000.100.010.300.00-247349.22%
HPQ220520P000250002021-12-22 3:16PM EDT25.000.280.080.220.00-4098318.75%
HPQ220520P000260002022-01-04 1:59PM EDT26.000.180.030.490.00-163330.47%
HPQ220520P000270002021-12-03 3:54PM EDT27.000.680.260.460.00-191,038327.73%
HPQ220520P000280002022-01-05 11:20AM EDT28.000.250.250.330.00-119280.86%
HPQ220520P000290002021-12-08 2:43PM EDT29.000.850.340.410.00-4541271.88%
HPQ220520P000300002021-12-27 1:04PM EDT30.000.660.420.510.00-363259.77%
HPQ220520P000310002021-12-27 10:30AM EDT31.000.860.530.690.00-121,867253.52%
HPQ220520P000320002021-12-10 1:36PM EDT32.001.570.700.810.00-250242.19%
HPQ220520P000330002021-11-18 11:36AM EDT33.004.251.581.960.00-517325.78%
HPQ220520P000340002022-01-04 2:35PM EDT34.001.091.091.300.00-429225.00%
HPQ220520P000350002022-01-05 3:42PM EDT35.001.361.351.510.00-3530210.94%
HPQ220520P000360002022-01-05 3:37PM EDT36.001.601.701.82-0.52-24.53%18200.78%
HPQ220520P000370002021-12-28 11:05AM EDT37.002.522.072.340.00-214195.51%
HPQ220520P000380002021-12-30 3:18PM EDT38.003.202.492.670.00-1368176.76%
HPQ220520P000400002021-12-09 12:16PM EDT40.005.853.503.700.00-515135.74%
HPQ220520P000420002021-12-16 1:07PM EDT42.006.704.805.000.00-11120.00%
HPQ220520P000430002021-12-28 2:15PM EDT43.006.505.555.950.00--40.00%
HPQ220520P000440002021-12-28 3:44PM EDT44.007.306.256.450.00-29310.00%
HPQ220520P000450002021-12-29 1:35PM EDT45.007.856.407.750.00-100.00%