HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ260116C00015000 | 2024-02-15 4:46PM EDT | 15.00 | 14.00 | 13.00 | 18.00 | 0.00 | - | 1 | 17 | 71.39% |
| HPQ260116C00018000 | 2024-03-01 11:16AM EDT | 18.00 | 11.82 | 12.35 | 13.60 | 0.00 | - | 1 | 1 | 61.60% |
| HPQ260116C00020000 | 2024-03-28 1:12PM EDT | 20.00 | 11.31 | 8.40 | 9.25 | 0.00 | - | 1 | 105 | 35.18% |
| HPQ260116C00023000 | 2024-04-16 3:29PM EDT | 23.00 | 6.90 | 6.65 | 8.10 | 0.00 | - | 3 | 219 | 41.33% |
| HPQ260116C00025000 | 2024-05-01 9:42AM EDT | 25.00 | 5.79 | 3.10 | 6.75 | -0.38 | -6.16% | 4 | 73 | 38.64% |
| HPQ260116C00027000 | 2024-04-19 3:50PM EDT | 27.00 | 4.17 | 4.55 | 5.40 | 0.00 | - | 1 | 363 | 35.40% |
| HPQ260116C00030000 | 2024-04-26 10:53AM EDT | 30.00 | 3.63 | 3.30 | 4.65 | 0.00 | - | 11 | 1,186 | 38.25% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 32.00 | 2.90 | 2.55 | 2.79 | 0.00 | - | 10 | 195 | 29.76% |
| HPQ260116C00035000 | 2024-04-29 10:40AM EDT | 35.00 | 2.12 | 1.76 | 3.25 | 0.00 | - | 9 | 2,309 | 38.50% |
| HPQ260116C00037000 | 2024-04-24 2:26PM EDT | 37.00 | 1.65 | 1.25 | 1.59 | 0.00 | - | 62 | 325 | 29.26% |
| HPQ260116C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 1.08 | 0.95 | 1.14 | -0.03 | -2.70% | 11 | 128 | 29.22% |
| HPQ260116C00045000 | 2024-04-25 1:26PM EDT | 45.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 58 | 29.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ260116P00015000 | 2024-03-14 1:52PM EDT | 15.00 | 0.36 | 0.42 | 0.50 | 0.00 | - | 2 | 69 | 37.67% |
| HPQ260116P00018000 | 2024-04-22 1:04PM EDT | 18.00 | 0.86 | 0.80 | 0.93 | 0.00 | - | 10 | 331 | 35.01% |
| HPQ260116P00020000 | 2024-04-24 2:23PM EDT | 20.00 | 1.15 | 1.11 | 1.30 | 0.00 | - | 60 | 354 | 33.03% |
| HPQ260116P00023000 | 2024-04-25 11:57AM EDT | 23.00 | 1.99 | 1.87 | 2.05 | 0.00 | - | 13 | 214 | 30.37% |
| HPQ260116P00025000 | 2024-04-25 11:14AM EDT | 25.00 | 2.65 | 2.58 | 2.80 | 0.00 | - | 10 | 236 | 29.47% |
| HPQ260116P00027000 | 2024-04-25 1:39PM EDT | 27.00 | 3.40 | 2.88 | 3.60 | 0.00 | - | 28 | 1,837 | 27.91% |
| HPQ260116P00030000 | 2024-04-22 12:59PM EDT | 30.00 | 5.00 | 4.95 | 5.15 | 0.00 | - | 2 | 890 | 26.18% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 32.00 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 25.64% |
| HPQ260116P00035000 | 2024-03-21 9:56AM EDT | 35.00 | 6.80 | 7.30 | 8.95 | 0.00 | - | 1 | 7 | 27.22% |
| HPQ260116P00037000 | 2024-04-01 10:12AM EDT | 37.00 | 7.90 | 8.90 | 11.70 | 0.00 | - | 1 | 7 | 35.93% |
| HPQ260116P00040000 | 2024-03-08 3:08PM EDT | 40.00 | 10.25 | 10.65 | 12.05 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.