Canada markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.87+0.09 (+0.31%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ210806C000230002021-07-26 11:19AM EDT23.005.655.806.200.00--20121.88%
HPQ210806C000270002021-07-12 3:55PM EDT27.001.711.791.970.00-11645.31%
HPQ210806C000275002021-07-28 11:56AM EDT27.501.161.331.470.00-21236.33%
HPQ210806C000280002021-07-30 2:50PM EDT28.001.060.901.03+0.09+9.28%743232.62%
HPQ210806C000285002021-07-30 2:50PM EDT28.500.620.600.65+0.02+3.33%669230.08%
HPQ210806C000290002021-07-30 3:54PM EDT29.000.350.330.36+0.01+2.94%1,0953,67428.52%
HPQ210806C000295002021-07-30 3:52PM EDT29.500.160.160.19-0.01-5.88%27256129.10%
HPQ210806C000300002021-07-30 3:59PM EDT30.000.050.060.09-0.02-28.57%9235329.49%
HPQ210806C000305002021-07-30 3:14PM EDT30.500.040.030.04-0.01-20.00%22930.08%
HPQ210806C000310002021-07-29 10:13AM EDT31.000.030.000.080.00-113243.56%
HPQ210806C000315002021-07-27 9:36AM EDT31.500.020.010.030.00-14215340.63%
HPQ210806C000320002021-07-30 2:22PM EDT32.000.020.000.02-0.01-33.33%115042.97%
HPQ210806C000325002021-07-29 12:32PM EDT32.500.030.000.15+0.01+50.00%61962.50%
HPQ210806C000330002021-07-09 1:57PM EDT33.000.020.000.020.00-31053.13%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ210806P000225002021-07-27 3:20PM EDT22.500.020.000.030.00-3389.06%
HPQ210806P000250002021-07-19 12:11AM EDT25.000.360.000.180.00---78.13%
HPQ210806P000255002021-07-27 12:05PM EDT25.500.040.000.710.00-13105.27%
HPQ210806P000260002021-07-23 2:59PM EDT26.000.070.001.500.00-11131.45%
HPQ210806P000265002021-07-30 3:59PM EDT26.500.020.020.03-0.13-86.67%128740.63%
HPQ210806P000270002021-07-27 3:28PM EDT27.000.050.030.05-0.08-61.54%24337.50%
HPQ210806P000275002021-07-30 1:59PM EDT27.500.080.060.07-0.04-33.33%1320332.42%
HPQ210806P000280002021-07-30 3:53PM EDT28.000.130.120.15-0.02-13.33%3666931.64%
HPQ210806P000285002021-07-30 3:54PM EDT28.500.250.240.27-0.05-16.67%535,14829.30%
HPQ210806P000290002021-07-30 3:54PM EDT29.000.470.460.50-0.02-4.08%2,11749929.20%
HPQ210806P000295002021-07-29 9:54AM EDT29.500.860.780.84-0.14-14.00%115430.66%
HPQ210806P000300002021-07-30 1:25PM EDT30.001.111.131.31-0.21-15.91%466038.28%
HPQ210806P000305002021-07-02 11:49AM EDT30.501.691.621.89+0.78+85.71%9254.88%
HPQ210806P000310002021-07-30 1:21PM EDT31.002.161.992.37-0.46-17.56%145561.91%
HPQ210806P000315002021-07-28 12:38PM EDT31.503.052.502.840.00-13166.99%
HPQ210806P000320002021-07-30 1:02PM EDT32.003.253.103.30-0.45-12.16%59955.08%
HPQ210806P000340002021-07-19 12:11AM EDT34.005.845.105.500.00--896.88%