U.S. Markets closed

HP Inc. (HPQ)

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

18.67 +0.03 (0.16%)
After hours: 4:53PM 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 EDT10.009.228.859.000.00-11642.97%
HPQ170818C000120002017-06-02 11:48PM EDT12.005.236.907.000.00-10498.44%
HPQ170818C000130002017-06-07 2:29PM EDT13.005.204.654.850.00-5130.00%
HPQ170818C000140002017-08-14 11:41AM EDT14.005.164.604.700.00-1523175.00%
HPQ170818C000150002017-08-15 12:51PM EDT15.004.053.603.750.00-67306168.75%
HPQ170818C000160002017-08-16 11:40AM EDT16.002.972.612.740.00-331,006126.56%
HPQ170818C000170002017-08-17 3:33PM EDT17.001.721.621.69-0.33-16.10%621,53670.31%
HPQ170818C000175002017-08-04 3:56PM EDT17.501.861.841.92+0.07+3.91%2020230.08%
HPQ170818C000180002017-08-17 3:31PM EDT18.000.700.610.74-0.28-28.57%3292,71160.16%
HPQ170818C000185002017-08-15 1:56PM EDT18.500.530.180.280.00-3214736.72%
HPQ170818C000190002017-08-17 3:53PM EDT19.000.020.010.04-0.06-75.00%4313,39828.91%
HPQ170818C000195002017-08-16 9:33AM EDT19.500.030.000.030.00-889746.88%
HPQ170818C000200002017-08-16 1:23PM EDT20.000.010.000.010.00-102,46251.56%
HPQ170818C000210002017-07-28 3:12PM EDT21.000.030.010.03-0.01-25.00%31,07490.63%
HPQ170818C000220002017-06-29 11:04AM EDT22.000.020.000.010.00-29867696.88%
HPQ170818C000240002017-06-02 11:48PM EDT24.000.040.000.020.00-121150.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170818P000070002017-06-02 11:48PM EDT7.000.040.000.010.00-370443500.00%
HPQ170818P000080002017-06-02 11:48PM EDT8.000.040.000.010.00-119118425.00%
HPQ170818P000090002017-06-02 11:48PM EDT9.000.020.000.020.00-22406.25%
HPQ170818P000100002017-06-02 11:48PM EDT10.000.100.000.020.00-1010350.00%
HPQ170818P000110002017-06-02 11:48PM EDT11.000.100.000.020.00-424300.00%
HPQ170818P000120002017-06-02 11:48PM EDT12.000.050.000.020.00-5413256.25%
HPQ170818P000130002017-07-18 3:13PM EDT13.000.010.000.020.00-51,648212.50%
HPQ170818P000140002017-06-29 9:46AM EDT14.000.010.020.040.00-3995206.25%
HPQ170818P000150002017-07-24 9:30AM EDT15.000.040.000.020.00-204,314137.50%
HPQ170818P000160002017-08-16 9:49AM EDT16.000.010.000.050.00-51,310118.75%
HPQ170818P000170002017-08-10 9:59AM EDT17.000.010.000.030.00-51,09270.31%
HPQ170818P000175002017-07-28 11:53PM EDT17.500.060.020.060.00-3365.63%
HPQ170818P000180002017-08-17 9:34AM EDT18.000.010.000.01-0.04-80.00%102,13329.69%
HPQ170818P000185002017-08-15 9:41AM EDT18.500.030.030.110.00-53276031.25%
HPQ170818P000190002017-08-17 3:53PM EDT19.000.380.340.40+0.24+171.43%643,36928.91%
HPQ170818P000195002017-08-17 9:54AM EDT19.500.490.800.94-0.06-10.91%923963.28%
HPQ170818P000200002017-08-17 1:07PM EDT20.001.261.321.40+0.25+24.75%3513670.31%
HPQ170818P000210002017-07-26 1:51PM EDT21.001.731.761.900.00-5120.00%
HPQ170818P000220002017-08-17 12:16PM EDT22.003.203.253.40+0.10+3.23%3939134.38%
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%