Advertisement
U.S. markets open in 5 hours 25 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
30.12+0.13 (+0.43%)
At close: 04:00PM EDT
29.79 -0.33 (-1.10%)
After hours: 07:45PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240328C000180002024-03-18 1:04PM EDT18.0012.000.000.000.00-300.00%
HPQ240328C000220002024-03-07 10:48AM EDT22.008.200.000.000.00-100.00%
HPQ240328C000250002024-03-11 3:55PM EDT25.007.200.000.000.00-26900.00%
HPQ240328C000260002024-03-26 2:43PM EDT26.004.050.000.000.00-100.00%
HPQ240328C000265002024-03-18 11:50AM EDT26.503.350.000.000.00-6000.00%
HPQ240328C000270002024-03-27 12:03PM EDT27.002.840.000.000.00-500.00%
HPQ240328C000275002024-03-19 9:49AM EDT27.502.220.000.000.00-1000.00%
HPQ240328C000280002024-03-27 2:46PM EDT28.001.870.000.000.00-800.00%
HPQ240328C000285002024-03-21 9:34AM EDT28.501.350.000.000.00--00.00%
HPQ240328C000290002024-03-27 3:53PM EDT29.001.050.000.000.00-100.00%
HPQ240328C000295002024-03-27 3:52PM EDT29.500.630.000.000.00-1100.00%
HPQ240328C000300002024-03-27 3:50PM EDT30.000.180.000.000.00-5700.00%
HPQ240328C000305002024-03-27 3:54PM EDT30.500.030.000.000.00-2006.25%
HPQ240328C000310002024-03-27 1:44PM EDT31.000.020.000.000.00-30012.50%
HPQ240328C000315002024-03-25 9:35AM EDT31.500.020.000.000.00-21025.00%
HPQ240328C000320002024-03-26 3:09PM EDT32.000.020.000.000.00-4025.00%
HPQ240328C000325002024-03-25 10:24AM EDT32.500.010.000.000.00-8050.00%
HPQ240328C000330002024-03-18 11:01AM EDT33.000.020.000.000.00-6050.00%
HPQ240328C000340002024-03-15 9:30AM EDT34.000.010.000.000.00-1050.00%
HPQ240328C000350002024-03-07 1:16PM EDT35.000.100.000.000.00-10050.00%
HPQ240328C000360002024-02-22 1:11PM EDT36.000.040.000.030.00-66159.38%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ240328P000220002024-02-14 4:56PM EDT22.000.040.000.300.00-1414395.31%
HPQ240328P000240002024-02-29 10:50AM EDT24.000.050.000.000.00-1050.00%
HPQ240328P000250002024-03-04 11:25AM EDT25.000.020.000.000.00-100050.00%
HPQ240328P000260002024-03-05 2:21PM EDT26.000.050.000.000.00-1050.00%
HPQ240328P000270002024-03-21 11:44AM EDT27.000.050.000.000.00-2050.00%
HPQ240328P000280002024-03-26 3:59PM EDT28.000.010.000.000.00-6050.00%
HPQ240328P000285002024-03-21 9:50AM EDT28.500.020.000.000.00-10025.00%
HPQ240328P000290002024-03-25 10:25AM EDT29.000.030.000.000.00-278025.00%
HPQ240328P000295002024-03-27 2:52PM EDT29.500.020.000.000.00-16012.50%
HPQ240328P000300002024-03-27 1:59PM EDT30.000.280.000.000.00-3103.13%
HPQ240328P000305002024-03-26 12:42PM EDT30.500.510.000.000.00-100.00%
HPQ240328P000310002024-03-25 2:56PM EDT31.001.060.000.000.00-300.00%
HPQ240328P000315002024-03-22 10:16AM EDT31.501.430.000.000.00-400.00%
HPQ240328P000320002024-03-26 3:59PM EDT32.001.950.000.000.00-700.00%
HPQ240328P000325002024-03-18 10:27AM EDT32.502.660.000.000.00-200.00%
HPQ240328P000330002024-03-12 12:26PM EDT33.002.490.000.000.00-200.00%
HPQ240328P000335002024-03-26 2:38PM EDT33.503.400.000.000.00-200.00%
HPQ240328P000340002024-03-26 2:56PM EDT34.004.000.000.000.00-500.00%
HPQ240328P000345002024-03-18 10:56AM EDT34.504.650.000.000.00-200.00%
HPQ240328P000350002024-03-26 2:56PM EDT35.004.990.000.000.00-1200.00%
HPQ240328P000355002024-03-27 10:40AM EDT35.505.400.000.000.00-200.00%