Canada markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.29+0.61 (+1.66%)
At close: 04:03PM EST
37.30 +0.01 (+0.03%)
After hours: 07:04PM EST
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ211210C000220002021-11-29 10:16AM EST22.0013.3515.1015.450.00--0342.19%
HPQ211210C000270002021-12-06 9:37AM EST27.0010.8910.0010.450.00-10226.17%
HPQ211210C000280002021-11-29 9:59AM EST28.009.869.209.350.00-110169.53%
HPQ211210C000290002021-11-26 12:54PM EST29.005.668.208.350.00-180151.56%
HPQ211210C000300002021-12-01 9:49AM EST30.006.217.207.350.00-80134.38%
HPQ211210C000310002021-12-07 9:43AM EST31.006.536.206.35-0.12-1.80%650117.19%
HPQ211210C000320002021-12-06 1:26PM EST32.005.655.205.350.00-2021100.00%
HPQ211210C000330002021-12-06 3:09PM EST33.004.104.204.450.00-291075.00%
HPQ211210C000340002021-12-07 12:42PM EST34.003.213.203.40+0.01+0.31%52377.34%
HPQ211210C000350002021-12-07 1:44PM EST35.002.402.242.39+0.41+20.60%347757.03%
HPQ211210C000360002021-12-07 1:44PM EST36.001.481.341.49+0.34+29.82%1056649.22%
HPQ211210C000370002021-12-07 3:39PM EST37.000.650.620.69+0.02+3.17%14581939.65%
HPQ211210C000380002021-12-07 3:57PM EST38.000.210.210.26-0.03-12.50%54593839.84%
HPQ211210C000390002021-12-07 1:59PM EST39.000.080.060.08-0.03-27.27%9656341.21%
HPQ211210C000400002021-12-07 2:40PM EST40.000.030.030.04-0.02-40.00%4333648.44%
HPQ211210C000410002021-12-07 3:35PM EST41.000.010.000.02-0.04-80.00%308354.69%
HPQ211210C000420002021-12-03 2:08PM EST42.000.060.000.030.00-282562.50%
HPQ211210C000430002021-12-06 12:14PM EST43.000.020.000.030.00-1273.44%
HPQ211210C000450002021-12-02 3:04PM EST45.000.020.000.030.00-11492.19%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ211210P000250002021-11-03 12:38PM EST25.000.090.000.510.00--1299.22%
HPQ211210P000260002021-11-24 9:30AM EST26.000.060.000.030.00-431168.75%
HPQ211210P000270002021-12-02 11:26AM EST27.000.020.000.030.00-4049153.13%
HPQ211210P000280002021-12-06 10:57AM EST28.000.020.000.030.00-148137.50%
HPQ211210P000290002021-11-29 10:41AM EST29.000.360.000.010.00-2171106.25%
HPQ211210P000300002021-12-06 2:53PM EST30.000.010.000.030.00-97104107.81%
HPQ211210P000310002021-12-06 1:04PM EST31.000.040.000.010.00-13781.25%
HPQ211210P000320002021-12-07 11:18AM EST32.000.010.000.01-0.02-66.67%8211268.75%
HPQ211210P000330002021-12-07 12:13PM EST33.000.010.010.03-0.04-80.00%1220968.75%
HPQ211210P000340002021-12-07 12:11PM EST34.000.020.020.03-0.05-71.43%2136356.25%
HPQ211210P000350002021-12-07 2:51PM EST35.000.050.040.05-0.14-73.68%1772,30247.66%
HPQ211210P000360002021-12-07 3:59PM EST36.000.130.110.13-0.25-65.79%2827241.60%
HPQ211210P000370002021-12-07 3:56PM EST37.000.360.350.41-0.54-60.00%1,91145240.43%
HPQ211210P000380002021-12-07 3:29PM EST38.000.970.911.00-0.53-35.33%9722642.38%
HPQ211210P000390002021-12-07 12:04PM EST39.001.631.681.90-0.21-11.41%114354.88%
HPQ211210P000400002021-12-06 3:21PM EST40.003.052.692.850.00-121253.13%
HPQ211210P000410002021-12-06 12:19PM EST41.003.553.653.800.00-101051.56%
HPQ211210P000420002021-11-30 10:38AM EST42.006.454.654.800.00--162.50%
HPQ211210P000440002021-11-30 10:20AM EST44.006.606.606.850.00-1282.81%