U.S. Markets open in 2 hrs 23 mins

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.64-0.33 (-1.74%)
At close: 4:02PM EDT

18.52 -0.12 (-0.64%)
Pre-Market: 6:36AM EDT

People also watch
IBMCSCOORCLINTCHD
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170818C000100002017-08-09 2:42PM EDT10.009.228.859.000.00-11909.38%
HPQ170818C000120002017-06-02 11:48PM EDT12.005.236.907.000.00-10704.69%
HPQ170818C000130002017-06-07 2:29PM EDT13.005.204.654.850.00-5130.00%
HPQ170818C000140002017-08-14 11:41AM EDT14.005.164.604.700.00-1523250.00%
HPQ170818C000150002017-08-15 12:51PM EDT15.004.053.603.750.00-67306239.06%
HPQ170818C000160002017-08-16 11:40AM EDT16.002.972.612.740.00-331,006178.13%
HPQ170818C000170002017-08-17 3:33PM EDT17.001.720.000.000.00-621,4970.00%
HPQ170818C000175002017-08-04 3:56PM EDT17.501.861.841.92+0.07+3.91%2020325.78%
HPQ170818C000180002017-08-17 3:31PM EDT18.000.700.000.000.00-3292,4960.00%
HPQ170818C000185002017-08-15 1:56PM EDT18.500.530.180.280.00-3214752.34%
HPQ170818C000190002017-08-17 3:53PM EDT19.000.020.000.000.00-4313,10612.50%
HPQ170818C000195002017-08-16 9:33AM EDT19.500.030.000.030.00-889756.25%
HPQ170818C000200002017-08-16 1:23PM EDT20.000.010.000.010.00-102,46265.63%
HPQ170818C000210002017-07-28 3:12PM EDT21.000.030.010.03-0.01-25.00%31,074128.13%
HPQ170818C000220002017-06-29 11:04AM EDT22.000.020.000.010.00-298676137.50%
HPQ170818C000240002017-06-02 11:48PM EDT24.000.040.000.020.00-121212.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170818P000070002017-06-02 11:48PM EDT7.000.040.000.010.00-370443700.00%
HPQ170818P000080002017-06-02 11:48PM EDT8.000.040.000.010.00-119118600.00%
HPQ170818P000090002017-06-02 11:48PM EDT9.000.020.000.020.00-22575.00%
HPQ170818P000100002017-06-02 11:48PM EDT10.000.100.000.020.00-1010500.00%
HPQ170818P000110002017-06-02 11:48PM EDT11.000.100.000.020.00-424425.00%
HPQ170818P000120002017-06-02 11:48PM EDT12.000.050.000.020.00-5413362.50%
HPQ170818P000130002017-07-18 3:13PM EDT13.000.010.000.020.00-51,648300.00%
HPQ170818P000140002017-06-29 9:46AM EDT14.000.010.020.040.00-3995293.75%
HPQ170818P000150002017-07-24 9:30AM EDT15.000.040.000.020.00-204,314193.75%
HPQ170818P000160002017-08-16 9:49AM EDT16.000.010.000.050.00-51,310168.75%
HPQ170818P000170002017-08-10 9:59AM EDT17.000.010.000.030.00-51,092100.00%
HPQ170818P000175002017-07-28 11:53PM EDT17.500.060.020.060.00-3392.19%
HPQ170818P000180002017-08-17 9:34AM EDT18.000.010.000.000.00-102,12825.00%
HPQ170818P000185002017-08-15 9:41AM EDT18.500.030.030.110.00-53276044.14%
HPQ170818P000190002017-08-17 3:53PM EDT19.000.380.000.000.00-643,3450.00%
HPQ170818P000195002017-08-17 9:54AM EDT19.500.490.000.000.00-92340.00%
HPQ170818P000200002017-08-17 1:07PM EDT20.001.260.000.000.00-351490.00%
HPQ170818P000210002017-07-26 1:51PM EDT21.001.731.761.900.00-5120.00%
HPQ170818P000220002017-08-17 12:16PM EDT22.003.200.000.000.00-3900.00%
HPQ170818P000230002017-07-24 3:01PM EDT23.003.753.753.850.00-2900.00%
HPQ170818P000240002017-06-02 11:48PM EDT24.005.095.105.200.00-100.00%
HPQ170818P000250002017-08-01 3:46PM EDT25.005.855.605.750.00-110.00%