HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ211210C00022000 | 2021-11-29 10:16AM EST | 22.00 | 13.35 | 15.10 | 15.45 | 0.00 | - | - | 0 | 342.19% |
| HPQ211210C00027000 | 2021-12-06 9:37AM EST | 27.00 | 10.89 | 10.00 | 10.45 | 0.00 | - | 1 | 0 | 226.17% |
| HPQ211210C00028000 | 2021-11-29 9:59AM EST | 28.00 | 9.86 | 9.20 | 9.35 | 0.00 | - | 1 | 10 | 169.53% |
| HPQ211210C00029000 | 2021-11-26 12:54PM EST | 29.00 | 5.66 | 8.20 | 8.35 | 0.00 | - | 18 | 0 | 151.56% |
| HPQ211210C00030000 | 2021-12-01 9:49AM EST | 30.00 | 6.21 | 7.20 | 7.35 | 0.00 | - | 8 | 0 | 134.38% |
| HPQ211210C00031000 | 2021-12-07 9:43AM EST | 31.00 | 6.53 | 6.20 | 6.35 | -0.12 | -1.80% | 6 | 50 | 117.19% |
| HPQ211210C00032000 | 2021-12-06 1:26PM EST | 32.00 | 5.65 | 5.20 | 5.35 | 0.00 | - | 202 | 1 | 100.00% |
| HPQ211210C00033000 | 2021-12-06 3:09PM EST | 33.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 291 | 0 | 75.00% |
| HPQ211210C00034000 | 2021-12-07 12:42PM EST | 34.00 | 3.21 | 3.20 | 3.40 | +0.01 | +0.31% | 5 | 23 | 77.34% |
| HPQ211210C00035000 | 2021-12-07 1:44PM EST | 35.00 | 2.40 | 2.24 | 2.39 | +0.41 | +20.60% | 34 | 77 | 57.03% |
| HPQ211210C00036000 | 2021-12-07 1:44PM EST | 36.00 | 1.48 | 1.34 | 1.49 | +0.34 | +29.82% | 10 | 566 | 49.22% |
| HPQ211210C00037000 | 2021-12-07 3:39PM EST | 37.00 | 0.65 | 0.62 | 0.69 | +0.02 | +3.17% | 145 | 819 | 39.65% |
| HPQ211210C00038000 | 2021-12-07 3:57PM EST | 38.00 | 0.21 | 0.21 | 0.26 | -0.03 | -12.50% | 545 | 938 | 39.84% |
| HPQ211210C00039000 | 2021-12-07 1:59PM EST | 39.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 96 | 563 | 41.21% |
| HPQ211210C00040000 | 2021-12-07 2:40PM EST | 40.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 43 | 336 | 48.44% |
| HPQ211210C00041000 | 2021-12-07 3:35PM EST | 41.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 30 | 83 | 54.69% |
| HPQ211210C00042000 | 2021-12-03 2:08PM EST | 42.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 28 | 25 | 62.50% |
| HPQ211210C00043000 | 2021-12-06 12:14PM EST | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 73.44% |
| HPQ211210C00045000 | 2021-12-02 3:04PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 92.19% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ211210P00025000 | 2021-11-03 12:38PM EST | 25.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | - | 1 | 299.22% |
| HPQ211210P00026000 | 2021-11-24 9:30AM EST | 26.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 168.75% |
| HPQ211210P00027000 | 2021-12-02 11:26AM EST | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 49 | 153.13% |
| HPQ211210P00028000 | 2021-12-06 10:57AM EST | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 48 | 137.50% |
| HPQ211210P00029000 | 2021-11-29 10:41AM EST | 29.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 106.25% |
| HPQ211210P00030000 | 2021-12-06 2:53PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 97 | 104 | 107.81% |
| HPQ211210P00031000 | 2021-12-06 1:04PM EST | 31.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 81.25% |
| HPQ211210P00032000 | 2021-12-07 11:18AM EST | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 112 | 68.75% |
| HPQ211210P00033000 | 2021-12-07 12:13PM EST | 33.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 12 | 209 | 68.75% |
| HPQ211210P00034000 | 2021-12-07 12:11PM EST | 34.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 21 | 363 | 56.25% |
| HPQ211210P00035000 | 2021-12-07 2:51PM EST | 35.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 177 | 2,302 | 47.66% |
| HPQ211210P00036000 | 2021-12-07 3:59PM EST | 36.00 | 0.13 | 0.11 | 0.13 | -0.25 | -65.79% | 28 | 272 | 41.60% |
| HPQ211210P00037000 | 2021-12-07 3:56PM EST | 37.00 | 0.36 | 0.35 | 0.41 | -0.54 | -60.00% | 1,911 | 452 | 40.43% |
| HPQ211210P00038000 | 2021-12-07 3:29PM EST | 38.00 | 0.97 | 0.91 | 1.00 | -0.53 | -35.33% | 97 | 226 | 42.38% |
| HPQ211210P00039000 | 2021-12-07 12:04PM EST | 39.00 | 1.63 | 1.68 | 1.90 | -0.21 | -11.41% | 11 | 43 | 54.88% |
| HPQ211210P00040000 | 2021-12-06 3:21PM EST | 40.00 | 3.05 | 2.69 | 2.85 | 0.00 | - | 12 | 12 | 53.13% |
| HPQ211210P00041000 | 2021-12-06 12:19PM EST | 41.00 | 3.55 | 3.65 | 3.80 | 0.00 | - | 10 | 10 | 51.56% |
| HPQ211210P00042000 | 2021-11-30 10:38AM EST | 42.00 | 6.45 | 4.65 | 4.80 | 0.00 | - | - | 1 | 62.50% |
| HPQ211210P00044000 | 2021-11-30 10:20AM EST | 44.00 | 6.60 | 6.60 | 6.85 | 0.00 | - | 1 | 2 | 82.81% |
