U.S. Markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.51-0.13 (-0.70%)
At close: 4:01PM EDT
People also watch
IBMCSCOORCLINTCHD
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170825C000160002017-07-14 11:49PM EDT16.002.272.422.630.00-1160.16%
HPQ170825C000170002017-08-01 9:45AM EDT17.002.232.262.510.00-11166.80%
HPQ170825C000180002017-08-18 11:05AM EDT18.000.820.800.89-0.23-21.90%516659.18%
HPQ170825C000185002017-08-18 3:03PM EDT18.500.550.530.56-0.12-17.91%5588157.03%
HPQ170825C000190002017-08-18 3:38PM EDT19.000.330.300.36-0.09-21.43%27979656.25%
HPQ170825C000195002017-08-18 2:53PM EDT19.500.170.160.21-0.07-29.17%4824455.86%
HPQ170825C000200002017-08-18 3:43PM EDT20.000.100.080.11-0.02-16.67%2565055.47%
HPQ170825C000210002017-08-18 2:57PM EDT21.000.020.000.04-0.03-60.00%13054.69%
HPQ170825C000220002017-08-04 11:37AM EDT22.000.050.000.12-0.03-37.50%6287.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170825P000150002017-07-28 11:53PM EDT15.000.040.000.050.00-4489.06%
HPQ170825P000160002017-07-12 11:21AM EDT16.000.170.050.140.00-25420389.45%
HPQ170825P000165002017-08-18 11:54PM EDT16.500.050.030.070.00-270063.28%
HPQ170825P000170002017-08-18 2:43PM EDT17.000.090.080.110.00-597860.55%
HPQ170825P000175002017-08-18 11:54PM EDT17.500.170.160.180.00-123857.42%
HPQ170825P000180002017-08-18 3:01PM EDT18.000.300.290.33+0.02+7.14%5317156.25%
HPQ170825P000185002017-08-18 3:03PM EDT18.500.530.500.54+0.08+17.78%5226755.47%
HPQ170825P000190002017-08-18 1:38PM EDT19.000.760.790.82+0.26+52.00%3654554.69%
HPQ170825P000195002017-08-14 1:47PM EDT19.500.781.081.310.00-282958.40%
HPQ170825P000200002017-08-09 9:31AM EDT20.001.071.151.320.00-4560.00%