HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220819C00018000 | 2022-06-27 3:37PM EDT | 18.00 | 17.40 | 14.50 | 14.90 | 0.00 | - | 3 | 180 | 0.00% |
| HPQ220819C00019000 | 2022-07-14 12:05PM EDT | 19.00 | 11.85 | 15.60 | 15.80 | 0.00 | - | 6 | 106 | 471.48% |
| HPQ220819C00020000 | 2022-07-14 12:03PM EDT | 20.00 | 10.90 | 14.60 | 14.80 | 0.00 | - | 5 | 27 | 437.50% |
| HPQ220819C00021000 | 2022-07-19 3:55PM EDT | 21.00 | 11.90 | 13.25 | 13.35 | 0.00 | - | 10 | 12 | 215.63% |
| HPQ220819C00022000 | 2022-07-14 3:18PM EDT | 22.00 | 9.20 | 12.60 | 12.75 | 0.00 | - | 24 | 68 | 367.19% |
| HPQ220819C00023000 | 2022-06-17 3:10PM EDT | 23.00 | 10.80 | 8.50 | 8.65 | 0.00 | - | 12 | 12 | 0.00% |
| HPQ220819C00024000 | 2022-08-05 10:52AM EDT | 24.00 | 9.85 | 10.25 | 10.35 | 0.00 | - | 9 | 12 | 162.50% |
| HPQ220819C00025000 | 2022-08-10 12:27PM EDT | 25.00 | 8.85 | 9.25 | 9.45 | 0.00 | - | 3 | 51 | 186.72% |
| HPQ220819C00026000 | 2022-08-05 10:28AM EDT | 26.00 | 7.80 | 8.25 | 8.35 | 0.00 | - | 1 | 2 | 128.13% |
| HPQ220819C00026500 | 2022-07-21 1:33PM EDT | 26.50 | 6.75 | 7.75 | 7.85 | 0.00 | - | 3 | 3 | 118.75% |
| HPQ220819C00027000 | 2022-07-29 1:55PM EDT | 27.00 | 6.25 | 7.30 | 7.40 | 0.00 | - | 4 | 81 | 147.66% |
| HPQ220819C00027500 | 2022-07-20 2:00PM EDT | 27.50 | 5.35 | 6.75 | 6.85 | 0.00 | - | - | 1 | 104.69% |
| HPQ220819C00028000 | 2022-08-05 11:02AM EDT | 28.00 | 5.87 | 6.25 | 6.35 | 0.00 | - | 3 | 27 | 96.88% |
| HPQ220819C00028500 | 2022-08-15 10:54AM EDT | 28.50 | 5.70 | 5.75 | 5.90 | 0.00 | - | 3 | 8 | 107.81% |
| HPQ220819C00029000 | 2022-08-09 11:26AM EDT | 29.00 | 3.40 | 5.25 | 5.35 | 0.00 | - | 2 | 55 | 81.25% |
| HPQ220819C00029500 | 2022-08-16 10:56AM EDT | 29.50 | 5.10 | 4.75 | 4.90 | 0.00 | - | 2 | 14 | 90.63% |
| HPQ220819C00030000 | 2022-08-16 10:27AM EDT | 30.00 | 4.63 | 4.25 | 4.40 | 0.00 | - | 20 | 454 | 82.03% |
| HPQ220819C00030500 | 2022-08-08 12:09PM EDT | 30.50 | 3.10 | 3.65 | 3.90 | 0.00 | - | 1 | 4 | 94.53% |
| HPQ220819C00031000 | 2022-08-15 9:30AM EDT | 31.00 | 3.38 | 3.25 | 3.40 | 0.00 | - | 2 | 712 | 65.63% |
| HPQ220819C00031500 | 2022-08-16 12:03PM EDT | 31.50 | 3.25 | 2.81 | 2.86 | 0.00 | - | 1 | 169 | 59.77% |
| HPQ220819C00032000 | 2022-08-16 3:00PM EDT | 32.00 | 2.35 | 2.30 | 2.36 | 0.00 | - | 1 | 1,147 | 56.64% |
| HPQ220819C00032500 | 2022-08-16 10:30AM EDT | 32.50 | 2.13 | 1.81 | 1.89 | 0.00 | - | 1 | 621 | 51.95% |
| HPQ220819C00033000 | 2022-08-17 12:29PM EDT | 33.00 | 1.33 | 1.35 | 1.41 | -0.46 | -25.70% | 28 | 2,879 | 43.95% |
| HPQ220819C00033500 | 2022-08-17 10:04AM EDT | 33.50 | 1.12 | 0.91 | 0.95 | -0.13 | -10.40% | 2 | 904 | 36.52% |
| HPQ220819C00034000 | 2022-08-17 12:30PM EDT | 34.00 | 0.51 | 0.56 | 0.59 | -0.26 | -33.77% | 62 | 6,676 | 34.77% |
| HPQ220819C00034500 | 2022-08-17 12:41PM EDT | 34.50 | 0.28 | 0.27 | 0.31 | -0.15 | -34.88% | 81 | 1,359 | 32.62% |
| HPQ220819C00035000 | 2022-08-17 12:45PM EDT | 35.00 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 104 | 9,749 | 31.84% |
| HPQ220819C00035500 | 2022-08-17 11:25AM EDT | 35.50 | 0.05 | 0.06 | 0.07 | -0.05 | -50.00% | 7 | 613 | 33.99% |
| HPQ220819C00036000 | 2022-08-17 12:00PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 36 | 3,914 | 37.50% |
| HPQ220819C00036500 | 2022-08-17 9:37AM EDT | 36.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 138 | 42.19% |
| HPQ220819C00037000 | 2022-08-17 11:01AM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 4,140 | 49.61% |
| HPQ220819C00037500 | 2022-08-15 3:05PM EDT | 37.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 921 | 52.34% |
| HPQ220819C00038000 | 2022-08-17 10:13AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 3,667 | 58.59% |
| HPQ220819C00039000 | 2022-08-15 3:06PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 2,500 | 67.97% |
| HPQ220819C00040000 | 2022-08-16 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 4,500 | 68.75% |
| HPQ220819C00041000 | 2022-08-09 10:26AM EDT | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,553 | 89.06% |
| HPQ220819C00042000 | 2022-08-15 1:40PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 586 | 99.22% |
| HPQ220819C00043000 | 2022-08-10 3:37PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 754 | 109.38% |
| HPQ220819C00044000 | 2022-08-09 11:38AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 734 | 118.75% |
| HPQ220819C00045000 | 2022-08-08 11:21AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7,069 | 112.50% |
| HPQ220819C00046000 | 2022-07-19 12:18PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 325 | 137.50% |
| HPQ220819C00047000 | 2022-06-28 10:51AM EDT | 47.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 459 | 146.88% |
| HPQ220819C00048000 | 2022-08-04 1:27PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 12 | 153.13% |
| HPQ220819C00049000 | 2022-06-13 9:44AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| HPQ220819C00050000 | 2022-08-15 2:40PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,253 | 168.75% |
| HPQ220819C00055000 | 2022-06-09 11:13AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 145 | 206.25% |
| HPQ220819C00060000 | 2022-06-14 10:33AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 237.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220819P00018000 | 2022-08-12 12:46PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 89 | 287.50% |
| HPQ220819P00019000 | 2022-06-29 11:06AM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 104 | 268.75% |
| HPQ220819P00020000 | 2022-07-15 2:18PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 27 | 246.88% |
| HPQ220819P00021000 | 2022-08-03 11:36AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,275 | 225.00% |
| HPQ220819P00022000 | 2022-07-15 3:59PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 504 | 206.25% |
| HPQ220819P00023000 | 2022-07-18 10:27AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 187.50% |
| HPQ220819P00024000 | 2022-07-26 3:56PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 168.75% |
| HPQ220819P00025000 | 2022-08-10 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 918 | 153.13% |
| HPQ220819P00026000 | 2022-08-15 11:37AM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 134.38% |
| HPQ220819P00026500 | 2022-08-04 12:03PM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 126.56% |
| HPQ220819P00027000 | 2022-08-15 2:39PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 1,054 | 118.75% |
| HPQ220819P00027500 | 2022-08-05 9:50AM EDT | 27.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 45 | 110.94% |
| HPQ220819P00028000 | 2022-08-15 12:15PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,818 | 103.13% |
| HPQ220819P00028500 | 2022-08-11 12:30PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 95.31% |
| HPQ220819P00029000 | 2022-08-16 1:36PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 786 | 87.50% |
| HPQ220819P00029500 | 2022-08-12 1:45PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 199 | 79.69% |
| HPQ220819P00030000 | 2022-08-17 10:13AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 2,727 | 71.88% |
| HPQ220819P00030500 | 2022-08-16 2:32PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 235 | 67.19% |
| HPQ220819P00031000 | 2022-08-17 10:56AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5,508 | 8,067 | 56.25% |
| HPQ220819P00031500 | 2022-08-17 10:25AM EDT | 31.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 424 | 50.78% |
| HPQ220819P00032000 | 2022-08-17 11:25AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 5,063 | 46.88% |
| HPQ220819P00032500 | 2022-08-17 11:25AM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 2,605 | 38.28% |
| HPQ220819P00033000 | 2022-08-17 12:38PM EDT | 33.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,184 | 5,214 | 35.16% |
| HPQ220819P00033500 | 2022-08-17 11:00AM EDT | 33.50 | 0.16 | 0.10 | 0.13 | +0.04 | +33.33% | 32 | 2,170 | 33.40% |
| HPQ220819P00034000 | 2022-08-17 12:00PM EDT | 34.00 | 0.34 | 0.23 | 0.26 | +0.09 | +36.00% | 300 | 2,707 | 31.45% |
| HPQ220819P00034500 | 2022-08-17 11:17AM EDT | 34.50 | 0.59 | 0.45 | 0.48 | +0.11 | +22.92% | 1,147 | 3,732 | 29.30% |
| HPQ220819P00035000 | 2022-08-17 12:00PM EDT | 35.00 | 1.00 | 0.78 | 0.85 | +0.24 | +31.58% | 41 | 11,346 | 31.84% |
| HPQ220819P00035500 | 2022-08-15 9:43AM EDT | 35.50 | 1.27 | 1.19 | 1.26 | 0.00 | - | 11 | 31 | 30.86% |
| HPQ220819P00036000 | 2022-08-16 2:53PM EDT | 36.00 | 1.68 | 1.68 | 1.74 | 0.00 | - | 20 | 5,811 | 35.16% |
| HPQ220819P00036500 | 2022-08-10 9:44AM EDT | 36.50 | 3.20 | 2.18 | 2.25 | 0.00 | - | 12 | 26 | 45.31% |
| HPQ220819P00037000 | 2022-08-17 9:56AM EDT | 37.00 | 2.56 | 2.67 | 2.75 | +0.22 | +9.40% | 11 | 1,266 | 52.73% |
| HPQ220819P00037500 | 2022-08-16 3:57PM EDT | 37.50 | 2.99 | 3.15 | 3.20 | 0.00 | - | 67 | 379 | 0.00% |
| HPQ220819P00038000 | 2022-08-17 12:05PM EDT | 38.00 | 3.85 | 3.65 | 3.75 | +0.35 | +10.00% | 1 | 944 | 66.41% |
| HPQ220819P00039000 | 2022-08-16 2:31PM EDT | 39.00 | 4.35 | 4.65 | 4.75 | 0.00 | - | 8 | 569 | 79.69% |
| HPQ220819P00040000 | 2022-08-12 1:08PM EDT | 40.00 | 5.70 | 5.65 | 5.75 | 0.00 | - | 4 | 70 | 92.19% |
| HPQ220819P00041000 | 2022-08-15 10:50AM EDT | 41.00 | 6.85 | 6.65 | 6.75 | 0.00 | - | 5 | 111 | 103.91% |
| HPQ220819P00042000 | 2022-07-25 10:26AM EDT | 42.00 | 9.65 | 7.65 | 7.75 | 0.00 | - | 2 | 0 | 115.63% |
| HPQ220819P00043000 | 2022-07-25 10:26AM EDT | 43.00 | 10.65 | 8.65 | 8.80 | 0.00 | - | 4 | 0 | 109.38% |
| HPQ220819P00044000 | 2022-06-01 10:04AM EDT | 44.00 | 5.50 | 12.35 | 12.55 | 0.00 | - | 12 | 5 | 462.70% |
| HPQ220819P00045000 | 2022-08-05 2:04PM EDT | 45.00 | 11.30 | 10.65 | 10.75 | 0.00 | - | 2 | 2 | 146.88% |
| HPQ220819P00046000 | 2022-08-05 2:26PM EDT | 46.00 | 12.30 | 11.65 | 11.75 | 0.00 | - | 9 | 9 | 157.03% |
| HPQ220819P00047000 | 2022-08-08 3:18PM EDT | 47.00 | 13.60 | 12.65 | 12.75 | 0.00 | - | 5 | 13 | 166.41% |
| HPQ220819P00048000 | 2022-08-05 11:17AM EDT | 48.00 | 14.30 | 13.65 | 13.80 | 0.00 | - | 11 | 11 | 153.13% |
| HPQ220819P00049000 | 2022-08-17 12:38PM EDT | 49.00 | 14.70 | 14.65 | 14.75 | -0.50 | -3.29% | 3 | 1 | 184.38% |
| HPQ220819P00050000 | 2022-08-08 2:45PM EDT | 50.00 | 16.55 | 15.60 | 15.75 | 0.00 | - | 2 | 2 | 192.97% |
| HPQ220819P00055000 | 2022-05-16 9:51AM EDT | 55.00 | 18.65 | 20.50 | 20.75 | 0.00 | - | - | 0 | 232.81% |
| HPQ220819P00060000 | 2022-05-31 12:23PM EDT | 60.00 | 21.05 | 26.70 | 27.10 | 0.00 | - | 4 | 0 | 517.58% |
© 2022 Yahoo. All rights reserved.
