U.S. markets open in 1 hour 37 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.39+0.44 (+1.38%)
At close: 4:03PM EDT

32.30 -0.09 (-0.28%)
Pre-Market: 5:00AM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ210514C000300002021-05-10 2:38PM EDT30.005.470.000.000.00-1000.00%
HPQ210514C000310002021-05-06 3:32PM EDT31.001.500.000.000.00-330.00%
HPQ210514C000315002021-05-13 11:02AM EDT31.500.760.000.000.00-8150.00%
HPQ210514C000320002021-05-13 10:54AM EDT32.000.480.000.000.00-970.00%
HPQ210514C000325002021-05-13 3:46PM EDT32.500.310.000.000.00-50953.13%
HPQ210514C000330002021-05-12 2:39PM EDT33.000.100.000.000.00-1511512.50%
HPQ210514C000335002021-05-12 1:13PM EDT33.500.130.000.000.00-237625.00%
HPQ210514C000340002021-05-13 9:59AM EDT34.000.160.000.000.00-616625.00%
HPQ210514C000345002021-05-12 3:52PM EDT34.500.010.000.000.00-4620525.00%
HPQ210514C000350002021-05-12 10:17AM EDT35.000.020.000.000.00-881750.00%
HPQ210514C000355002021-05-12 3:43PM EDT35.500.040.000.000.00-110750.00%
HPQ210514C000360002021-05-11 3:02PM EDT36.000.010.000.000.00-419050.00%
HPQ210514C000365002021-05-12 1:16PM EDT36.500.010.000.000.00-16850.00%
HPQ210514C000370002021-05-10 11:50AM EDT37.000.070.000.000.00-61150.00%
HPQ210514C000375002021-05-10 11:56AM EDT37.500.02-0.000.00--150.00%
HPQ210514C000380002021-05-10 11:16AM EDT38.000.01-0.000.00--550.00%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPQ210514P000280002021-04-08 2:30PM EDT28.000.090.000.290.00-22210.94%
HPQ210514P000295002021-04-15 2:07PM EDT29.500.030.020.000.00-101087.50%
HPQ210514P000300002021-05-12 3:37PM EDT30.000.070.000.000.00-413250.00%
HPQ210514P000305002021-05-13 2:35PM EDT30.500.030.000.000.00-144625.00%
HPQ210514P000310002021-05-12 10:51AM EDT31.000.110.000.000.00-767225.00%
HPQ210514P000315002021-05-13 3:42PM EDT31.500.040.000.000.00-4434312.50%
HPQ210514P000320002021-05-13 1:16PM EDT32.000.160.000.000.00-572446.25%
HPQ210514P000325002021-05-12 3:38PM EDT32.500.460.000.000.00-12,7880.00%
HPQ210514P000330002021-05-13 2:35PM EDT33.000.730.000.000.00-147240.00%
HPQ210514P000335002021-05-13 2:56PM EDT33.501.100.000.000.00-32380.00%
HPQ210514P000340002021-05-12 1:17PM EDT34.001.840.000.000.00-2,6332,3700.00%
HPQ210514P000345002021-05-12 3:21PM EDT34.502.650.000.000.00-12200.00%
HPQ210514P000350002021-05-12 2:34PM EDT35.002.600.000.000.00-2760.00%
HPQ210514P000355002021-05-12 3:50PM EDT35.503.580.000.000.00-541020.00%
HPQ210514P000360002021-05-13 2:35PM EDT36.003.500.000.000.00-106740.00%
HPQ210514P000365002021-05-10 10:03AM EDT36.504.100.000.000.00-15180.00%
HPQ210514P000375002021-05-07 3:00PM EDT37.504.000.000.000.00-310.00%