Canada markets close in 6 hours 5 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.37+0.33 (+1.32%)
As of 09:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ220930C000230002022-09-01 10:31AM EDT23.005.051.682.440.00--0137.50%
HPQ220930C000240002022-09-23 12:17PM EDT24.001.270.931.390.00-1166.41%
HPQ220930C000245002022-09-29 2:07PM EDT24.500.580.400.910.00-211755.47%
HPQ220930C000250002022-09-29 3:46PM EDT25.000.290.230.430.00-4017536.33%
HPQ220930C000255002022-09-29 3:19PM EDT25.500.070.070.110.00-10516931.25%
HPQ220930C000260002022-09-30 9:38AM EDT26.000.030.020.03-0.01-25.00%4142939.06%
HPQ220930C000265002022-09-29 3:23PM EDT26.500.030.010.030.00-2137254.69%
HPQ220930C000270002022-09-29 3:37PM EDT27.000.020.010.030.00-559971.88%
HPQ220930C000275002022-09-29 3:50PM EDT27.500.020.000.000.00-944250.00%
HPQ220930C000280002022-09-29 2:40PM EDT28.000.030.010.030.00-1278103.13%
HPQ220930C000285002022-09-29 12:05PM EDT28.500.010.000.030.00-2278112.50%
HPQ220930C000290002022-09-28 2:52PM EDT29.000.020.000.030.00-49636128.13%
HPQ220930C000295002022-09-29 12:12PM EDT29.500.010.000.020.00-1552131.25%
HPQ220930C000300002022-09-29 3:22PM EDT30.000.020.000.02+0.01+100.00%12,051143.75%
HPQ220930C000305002022-09-26 10:24AM EDT30.500.010.000.020.00-422156.25%
HPQ220930C000310002022-09-26 11:13AM EDT31.000.010.000.020.00-54233168.75%
HPQ220930C000320002022-09-16 12:49PM EDT32.000.010.000.020.00-1114193.75%
HPQ220930C000325002022-09-19 9:51AM EDT32.500.020.000.020.00--1200.00%
HPQ220930C000330002022-09-22 1:31PM EDT33.000.010.000.020.00-7564212.50%
HPQ220930C000335002022-09-22 1:38PM EDT33.500.010.000.150.00--5303.13%
HPQ220930C000340002022-09-23 3:01PM EDT34.000.020.000.020.00-2239231.25%
HPQ220930C000350002022-09-09 1:17PM EDT35.000.020.000.030.00-50824268.75%
HPQ220930C000360002022-09-27 3:02PM EDT36.000.020.000.010.00-1458250.00%
HPQ220930C000370002022-09-21 2:43PM EDT37.000.030.000.010.00-134268.75%
HPQ220930C000380002022-09-22 2:13PM EDT38.000.020.000.010.00-142287.50%
HPQ220930C000390002022-08-26 3:50PM EDT39.002.220.000.030.00-10343.75%
HPQ220930C000400002022-08-25 3:36PM EDT40.000.160.000.030.00-1111356.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ220930P000200002022-09-23 3:24PM EDT20.000.020.000.000.00-11950.00%
HPQ220930P000220002022-09-29 3:22PM EDT22.000.010.000.020.00-314128.13%
HPQ220930P000225002022-09-27 1:01PM EDT22.500.020.000.020.00-2062112.50%
HPQ220930P000230002022-09-29 9:37AM EDT23.000.030.000.020.00-210493.75%
HPQ220930P000235002022-09-29 12:35PM EDT23.500.020.000.020.00-314475.00%
HPQ220930P000240002022-09-29 2:37PM EDT24.000.050.010.030.00-114666.41%
HPQ220930P000245002022-09-29 3:48PM EDT24.500.090.020.050.00-2616653.13%
HPQ220930P000250002022-09-30 9:40AM EDT25.000.120.090.13-0.10-45.45%339,43552.73%
HPQ220930P000255002022-09-29 3:41PM EDT25.500.560.260.640.00-5917771.88%
HPQ220930P000260002022-09-30 9:32AM EDT26.000.880.661.09-0.11-11.11%737892.97%
HPQ220930P000265002022-09-29 3:34PM EDT26.501.521.161.570.00-489119.92%
HPQ220930P000270002022-09-29 3:41PM EDT27.001.971.622.020.00-20409134.38%
HPQ220930P000275002022-09-29 12:38PM EDT27.502.482.102.930.00-524208.59%
HPQ220930P000280002022-09-29 2:50PM EDT28.003.052.583.550.00-38222245.31%
HPQ220930P000285002022-09-29 1:33PM EDT28.503.573.054.100.00-253271.88%
HPQ220930P000290002022-09-29 3:28PM EDT29.004.073.500.000.00-2190.00%
HPQ220930P000295002022-09-29 3:52PM EDT29.504.484.005.100.00-252309.38%
HPQ220930P000300002022-09-28 3:49PM EDT30.004.364.555.550.00-40127330.47%
HPQ220930P000305002022-09-23 11:46AM EDT30.505.405.006.100.00-66350.00%
HPQ220930P000310002022-09-23 11:46AM EDT31.005.905.406.700.00-44369.53%
HPQ220930P000315002022-09-14 10:09AM EDT31.504.645.857.250.00-1015388.28%
HPQ220930P000320002022-09-29 10:17AM EDT32.007.056.357.750.00-1056406.25%
HPQ220930P000325002022-09-26 1:23PM EDT32.507.606.858.200.00-2634415.63%
HPQ220930P000330002022-09-23 12:23PM EDT33.008.007.358.750.00-11440.63%
HPQ220930P000340002022-09-12 1:07PM EDT34.005.638.409.700.00-10472.66%
HPQ220930P000350002022-09-21 11:38AM EDT35.008.409.3510.750.00-100503.91%
HPQ220930P000370002022-09-14 3:27PM EDT37.0010.2311.0013.000.00-10542.97%
HPQ220930P000380002022-09-09 12:51PM EDT38.0010.1912.0014.000.00-10568.75%
HPQ220930P000390002022-08-22 3:49PM EDT39.006.0011.7513.300.00-100.00%