U.S. Markets close in 55 mins.

HP Inc. (HPQ)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.985+0.285 (+1.524%)
As of 3:05PM EDT. Market open.
People also watch
IBMCSCOORCLHDMRK
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170721C000130002017-07-11 9:30AM EDT13.004.805.355.550.00-330.00%
HPQ170721C000150002017-06-26 3:04PM EDT15.003.203.153.250.299.97%440.00%
HPQ170721C000160002017-07-19 1:06PM EDT16.002.502.902.960.00-580.00%
HPQ170721C000165002017-06-28 6:18AM EDT16.501.541.031.230.00-1000.00%
HPQ170721C000170002017-07-20 1:13PM EDT17.001.951.911.970.3320.37%171560.00%
HPQ170721C000175002017-07-19 3:33PM EDT17.501.161.431.460.00-441,1970.00%
HPQ170721C000180002017-07-20 2:45PM EDT18.000.940.930.960.2638.24%704,2200.00%
HPQ170721C000185002017-07-20 2:35PM EDT18.500.430.410.450.2086.96%27560.00%
HPQ170721C000190002017-07-20 2:08PM EDT19.000.070.050.080.05250.00%5845,55315.63%
HPQ170721C000195002017-06-28 6:18AM EDT19.500.040.010.030.00-505032.03%
HPQ170721C000200002017-07-18 9:47AM EDT20.000.010.000.010.00-12,70340.63%
HPQ170721C000210002017-06-06 9:31AM EDT21.000.140.000.020.00-131568.75%
HPQ170721C000220002017-06-08 9:36AM EDT22.000.010.000.010.00-209187.50%
HPQ170721C000230002017-06-06 9:31AM EDT23.000.160.000.010.00-11109.38%
HPQ170721C000240002017-06-02 11:48PM EDT24.000.030.000.020.00-44143.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170721P000130002017-06-02 11:48PM EDT13.000.010.000.020.00-11225.00%
HPQ170721P000150002017-07-06 2:01PM EDT15.000.020.000.030.00-318156.25%
HPQ170721P000155002017-06-30 11:50PM EDT15.500.040.010.040.00-88150.00%
HPQ170721P000160002017-07-13 2:37PM EDT16.000.010.000.020.00-16106112.50%
HPQ170721P000165002017-07-13 2:30PM EDT16.500.020.000.020.00-1012293.75%
HPQ170721P000170002017-07-18 9:32AM EDT17.000.010.000.020.00-101,44976.56%
HPQ170721P000175002017-07-20 2:44PM EDT17.500.020.000.020.00-21,57159.38%
HPQ170721P000180002017-07-20 10:20AM EDT18.000.010.000.020.00-271,40048.44%
HPQ170721P000185002017-07-20 2:35PM EDT18.500.010.000.02-0.04-80.00%2311728.13%
HPQ170721P000190002017-07-20 2:35PM EDT19.000.130.100.13-0.24-64.86%1840321.88%
HPQ170721P000200002017-07-18 9:32AM EDT20.001.711.031.080.00-74856.25%
HPQ170721P000210002017-06-08 9:31AM EDT21.002.863.303.400.00-149373.63%
HPQ170721P000220002017-06-28 1:32PM EDT22.004.054.454.550.00-20454.30%
HPQ170721P000250002017-06-02 11:48PM EDT25.006.746.106.200.00-21256.25%