U.S. Markets close in 1 hr 7 mins

HP Inc. (HPQ)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.135+0.195 (+1.030%)
As of 2:53PM 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 EDT16.002.503.103.200.00-58175.00%
HPQ170721C000165002017-06-28 6:18AM EDT16.501.541.031.230.00-1000.00%
HPQ170721C000170002017-07-21 10:57AM EDT17.002.012.142.190.063.08%7146140.63%
HPQ170721C000175002017-07-21 12:28PM EDT17.501.681.671.700.5244.83%61,197126.56%
HPQ170721C000180002017-07-21 1:12PM EDT18.001.211.161.210.2424.74%8044,19095.31%
HPQ170721C000185002017-07-21 2:29PM EDT18.500.690.650.690.2660.47%12375456.25%
HPQ170721C000190002017-07-21 1:48PM EDT19.000.180.170.200.11157.14%1,2645,44930.47%
HPQ170721C000195002017-06-28 6:18AM EDT19.500.040.010.030.00-505035.94%
HPQ170721C000200002017-07-21 11:33AM EDT20.000.010.000.010.00-22,70350.00%
HPQ170721C000210002017-06-06 9:31AM EDT21.000.140.000.020.00-131592.19%
HPQ170721C000220002017-06-08 9:36AM EDT22.000.010.000.010.00-2091118.75%
HPQ170721C000230002017-06-06 9:31AM EDT23.000.160.000.010.00-11150.00%
HPQ170721C000240002017-06-02 11:48PM EDT24.000.030.000.020.00-44193.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ170721P000130002017-06-02 11:48PM EDT13.000.010.000.020.00-11325.00%
HPQ170721P000150002017-07-06 2:01PM EDT15.000.020.000.030.00-318225.00%
HPQ170721P000155002017-06-30 11:50PM EDT15.500.040.010.040.00-88218.75%
HPQ170721P000160002017-07-13 2:37PM EDT16.000.010.000.020.00-16106162.50%
HPQ170721P000165002017-07-13 2:30PM EDT16.500.020.000.020.00-10122137.50%
HPQ170721P000170002017-07-18 9:32AM EDT17.000.010.000.020.00-101,449115.63%
HPQ170721P000175002017-07-20 2:44PM EDT17.500.020.000.020.00-21,57090.63%
HPQ170721P000180002017-07-21 9:57AM EDT18.000.040.000.020.03300.00%211,40065.63%
HPQ170721P000185002017-07-20 2:35PM EDT18.500.010.000.020.00-2313648.44%
HPQ170721P000190002017-07-21 11:41AM EDT19.000.010.000.01-0.12-92.31%12640913.28%
HPQ170721P000195002017-07-21 2:34PM EDT19.500.580.300.350.00-10100.00%
HPQ170721P000200002017-07-21 9:56AM EDT20.001.000.790.85-0.71-41.52%5480.00%
HPQ170721P000210002017-07-20 3:20PM EDT21.002.031.791.860.00-1490.00%
HPQ170721P000220002017-06-28 1:32PM EDT22.004.054.454.550.00-20665.63%
HPQ170721P000250002017-06-02 11:48PM EDT25.006.746.106.200.00-21431.25%