Advertisement
U.S. markets open in 7 hours 51 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
29.94-0.48 (-1.58%)
At close: 04:00PM EDT
30.00 +0.06 (+0.20%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240322C000220002024-03-18 9:46AM EDT22.007.957.858.35+7.95-30198.05%
HPQ240322C000250002024-03-08 11:49AM EDT25.006.003.955.050.00-10118.36%
HPQ240322C000260002024-03-11 2:16PM EDT26.004.622.994.950.00-8274.22%
HPQ240322C000270002024-03-01 3:40PM EDT27.002.602.845.000.00-90180.08%
HPQ240322C000280002024-03-18 9:32AM EDT28.002.371.952.05-0.31-11.57%13156.45%
HPQ240322C000285002024-03-18 11:18AM EDT28.501.201.421.54-2.00-62.50%810044.34%
HPQ240322C000290002024-03-15 11:33AM EDT29.001.670.831.120.00-37942.19%
HPQ240322C000295002024-03-18 11:23AM EDT29.500.450.420.66-0.74-62.18%96832.42%
HPQ240322C000300002024-03-18 3:59PM EDT30.000.320.290.34-0.43-57.33%1,21654229.49%
HPQ240322C000305002024-03-18 3:57PM EDT30.500.160.130.16-0.20-55.56%21653429.69%
HPQ240322C000310002024-03-18 2:55PM EDT31.000.070.050.09-0.12-63.16%37995633.40%
HPQ240322C000315002024-03-18 3:51PM EDT31.500.030.020.04-0.08-72.73%15624834.38%
HPQ240322C000320002024-03-18 10:20AM EDT32.000.010.000.03-0.06-85.71%2377839.84%
HPQ240322C000325002024-03-18 3:51PM EDT32.500.010.000.22-0.03-75.00%4647463.67%
HPQ240322C000330002024-03-18 10:46AM EDT33.000.010.000.01-0.02-66.67%715344.53%
HPQ240322C000340002024-03-12 11:00AM EDT34.000.010.000.370.00-163100.39%
HPQ240322C000345002024-03-07 1:00PM EDT34.500.070.000.010.00-39056.25%
HPQ240322C000350002024-03-12 1:09PM EDT35.000.010.000.150.00-58193.75%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240322P000230002024-02-29 11:55AM EDT23.000.090.000.300.00--14171.88%
HPQ240322P000240002024-02-22 3:33PM EDT24.000.100.000.300.00-11149.61%
HPQ240322P000250002024-03-01 10:30AM EDT25.000.310.000.100.00-2158100.00%
HPQ240322P000260002024-03-13 3:40PM EDT26.000.030.000.300.00-136106.25%
HPQ240322P000265002024-03-06 3:46PM EDT26.500.030.000.310.00-20010196.09%
HPQ240322P000270002024-03-07 4:04PM EDT27.000.040.000.320.00-20013285.94%
HPQ240322P000275002024-03-05 4:31PM EDT27.500.180.000.020.00--545.31%
HPQ240322P000280002024-03-12 3:34PM EDT28.000.030.000.340.00-4328965.23%
HPQ240322P000285002024-03-18 2:45PM EDT28.500.030.010.05-0.05-62.50%20211336.33%
HPQ240322P000290002024-03-18 12:10PM EDT29.000.070.040.07+0.03+75.00%3732029.30%
HPQ240322P000295002024-03-18 3:59PM EDT29.500.140.140.15+0.06+75.00%24875225.98%
HPQ240322P000300002024-03-18 3:10PM EDT30.000.300.330.36+0.09+42.86%13724926.37%
HPQ240322P000305002024-03-18 12:47PM EDT30.500.680.630.70+0.28+70.00%1076627.93%
HPQ240322P000310002024-03-18 1:38PM EDT31.000.961.041.53+0.26+37.14%4431770.90%
HPQ240322P000350002024-03-14 3:27PM EDT35.004.454.155.800.00--1184.77%
HPQ240322P000355002024-03-14 3:27PM EDT35.504.955.005.950.00--1153.71%
HPQ240322P000360002024-03-14 3:27PM EDT36.005.455.958.000.00--4221.09%
HPQ240322P000370002024-03-14 3:27PM EDT37.006.455.857.250.00--5145.70%
HPQ240322P000400002024-03-15 9:32AM EDT40.009.309.3511.950.00--2247.46%
HPQ240322P000410002024-03-15 9:32AM EDT41.0010.309.2012.100.00--0314.84%