Canada markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.64-0.22 (-0.74%)
At close: 04:03PM EST
29.79 +0.15 (+0.51%)
After hours: 06:53PM EST
In The Money
Show:ListStraddle
Strike:32.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ221209C000320002022-12-02 11:54AM EST2022-12-090.020.010.03-0.01-33.33%521039.84%
HPQ221216C000320002022-12-02 3:31PM EST2022-12-160.080.060.07-0.03-27.27%1381,00731.06%
HPQ221223C000320002022-12-02 12:13PM EST2022-12-230.120.090.14-0.10-45.45%111830.08%
HPQ221230C000320002022-12-02 10:13AM EST2022-12-300.170.150.22-0.11-39.29%310729.88%
HPQ230106C000320002022-12-02 2:14PM EST2023-01-060.260.240.30-0.17-39.53%6629.79%
HPQ230113C000320002022-12-01 3:30PM EST2023-01-130.500.330.40+0.50--130.47%
HPQ230120C000320002022-12-02 3:34PM EST2023-01-200.460.440.48-0.16-25.81%1748430.47%
HPQ230217C000320002022-12-02 11:23AM EST2023-02-170.850.810.86-0.14-14.14%169932.32%
HPQ230519C000320002022-12-01 10:04AM EST2023-05-192.101.781.880.00-1272635.18%
HPQ230616C000320002022-12-02 3:48PM EST2023-06-162.082.062.18-0.24-10.34%2,31278736.08%
HPQ240119C000320002022-12-02 2:51PM EST2024-01-193.603.553.75+0.25+7.46%444,35137.33%
HPQ250117C000320002022-12-01 2:15PM EST2025-01-175.534.905.600.00-13437.96%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ221209P000320002022-12-02 10:54AM EST2022-12-092.552.302.47-0.03-1.16%120154.49%
HPQ221216P000320002022-12-02 10:54AM EST2022-12-162.802.582.73-0.20-6.67%16053.81%
HPQ230120P000320002022-11-28 2:31PM EST2023-01-203.402.762.970.00-8834.13%
HPQ230217P000320002022-11-28 2:59PM EST2023-02-173.653.153.250.00-126532.96%
HPQ230519P000320002022-12-01 11:09AM EST2023-05-193.954.054.150.00-1119334.03%
HPQ230616P000320002022-12-02 3:38PM EST2023-06-164.404.304.40+0.10+2.33%6813934.45%
HPQ240119P000320002022-12-02 3:56PM EST2024-01-195.555.455.70-0.50-8.26%2629134.09%
HPQ250117P000320002022-11-28 10:32AM EST2025-01-176.956.857.500.00-111335.30%