Canada markets open in 1 hour 40 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.34-0.61 (-3.22%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ200925C000100002020-08-28 10:09AM EDT10.009.750.000.000.00-100.00%
HPQ200925C000150002020-08-24 12:07AM EDT15.003.300.000.000.00--10.00%
HPQ200925C000155002020-08-31 9:31AM EDT15.504.200.000.000.00-2000.00%
HPQ200925C000160002020-09-17 3:49PM EDT16.003.300.000.000.00-100.00%
HPQ200925C000165002020-08-26 9:30AM EDT16.502.250.000.000.00--20.00%
HPQ200925C000170002020-09-15 3:05PM EDT17.002.600.000.000.00-100.00%
HPQ200925C000175002020-09-21 12:46PM EDT17.500.850.000.000.00-3400.00%
HPQ200925C000180002020-09-21 3:27PM EDT18.000.520.000.000.00-4600.00%
HPQ200925C000185002020-09-21 3:55PM EDT18.500.280.000.000.00-8803.13%
HPQ200925C000190002020-09-21 3:56PM EDT19.000.110.000.000.00-138012.50%
HPQ200925C000195002020-09-21 3:54PM EDT19.500.050.000.000.00-29837412.50%
HPQ200925C000200002020-09-21 1:49PM EDT20.000.020.000.000.00-3949425.00%
HPQ200925C000205002020-09-18 3:16PM EDT20.500.020.000.000.00-5025.00%
HPQ200925C000210002020-09-21 9:30AM EDT21.000.030.000.000.00-2025.00%
HPQ200925C000215002020-09-16 1:54PM EDT21.500.040.000.000.00-2050.00%
HPQ200925C000220002020-09-11 12:33PM EDT22.000.060.000.000.00-5050.00%
HPQ200925C000225002020-09-09 12:52PM EDT22.500.070.000.000.00-103150.00%
HPQ200925C000230002020-09-14 9:43AM EDT23.000.010.000.000.00-202950.00%
HPQ200925C000235002020-08-28 12:45PM EDT23.500.080.000.000.00-1150.00%
HPQ200925C000240002020-09-21 9:52AM EDT24.000.010.000.000.00-1050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ200925P000130002020-08-24 1:34PM EDT13.000.080.000.000.00--050.00%
HPQ200925P000145002020-08-24 12:07AM EDT14.500.130.000.000.00--050.00%
HPQ200925P000150002020-08-28 12:01PM EDT15.000.030.000.000.00-5050.00%
HPQ200925P000160002020-09-11 11:58AM EDT16.000.090.000.000.00-28025.00%
HPQ200925P000165002020-08-26 3:57PM EDT16.500.420.000.000.00-5625.00%
HPQ200925P000170002020-09-21 2:54PM EDT17.000.050.000.000.00-20025.00%
HPQ200925P000175002020-09-21 3:41PM EDT17.500.090.000.000.00-48745312.50%
HPQ200925P000180002020-09-21 2:50PM EDT18.000.300.000.000.00-451346.25%
HPQ200925P000185002020-09-21 3:40PM EDT18.500.390.000.000.00-1900.00%
HPQ200925P000190002020-09-21 2:11PM EDT19.000.720.000.000.00-302030.00%
HPQ200925P000195002020-09-18 3:47PM EDT19.501.400.000.000.00-100.00%
HPQ200925P000200002020-09-18 3:18PM EDT20.001.100.000.000.00-111310.00%
HPQ200925P000205002020-09-14 3:57PM EDT20.501.280.000.000.00-2700.00%