New Zealand markets open in 4 hours 58 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.29-0.21 (-0.61%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220819C000180002022-06-27 3:37PM EDT18.0017.4014.5014.900.00-31800.00%
HPQ220819C000190002022-07-14 12:05PM EDT19.0011.8515.6015.800.00-6106471.48%
HPQ220819C000200002022-07-14 12:03PM EDT20.0010.9014.6014.800.00-527437.50%
HPQ220819C000210002022-07-19 3:55PM EDT21.0011.9013.2513.350.00-1012215.63%
HPQ220819C000220002022-07-14 3:18PM EDT22.009.2012.6012.750.00-2468367.19%
HPQ220819C000230002022-06-17 3:10PM EDT23.0010.808.508.650.00-12120.00%
HPQ220819C000240002022-08-05 10:52AM EDT24.009.8510.2510.350.00-912162.50%
HPQ220819C000250002022-08-10 12:27PM EDT25.008.859.259.450.00-351186.72%
HPQ220819C000260002022-08-05 10:28AM EDT26.007.808.258.350.00-12128.13%
HPQ220819C000265002022-07-21 1:33PM EDT26.506.757.757.850.00-33118.75%
HPQ220819C000270002022-07-29 1:55PM EDT27.006.257.307.400.00-481147.66%
HPQ220819C000275002022-07-20 2:00PM EDT27.505.356.756.850.00--1104.69%
HPQ220819C000280002022-08-05 11:02AM EDT28.005.876.256.350.00-32796.88%
HPQ220819C000285002022-08-15 10:54AM EDT28.505.705.755.900.00-38107.81%
HPQ220819C000290002022-08-09 11:26AM EDT29.003.405.255.350.00-25581.25%
HPQ220819C000295002022-08-16 10:56AM EDT29.505.104.754.900.00-21490.63%
HPQ220819C000300002022-08-16 10:27AM EDT30.004.634.254.400.00-2045482.03%
HPQ220819C000305002022-08-08 12:09PM EDT30.503.103.653.900.00-1494.53%
HPQ220819C000310002022-08-15 9:30AM EDT31.003.383.253.400.00-271265.63%
HPQ220819C000315002022-08-16 12:03PM EDT31.503.252.812.860.00-116959.77%
HPQ220819C000320002022-08-16 3:00PM EDT32.002.352.302.360.00-11,14756.64%
HPQ220819C000325002022-08-16 10:30AM EDT32.502.131.811.890.00-162151.95%
HPQ220819C000330002022-08-17 12:29PM EDT33.001.331.351.41-0.46-25.70%282,87943.95%
HPQ220819C000335002022-08-17 10:04AM EDT33.501.120.910.95-0.13-10.40%290436.52%
HPQ220819C000340002022-08-17 12:30PM EDT34.000.510.560.59-0.26-33.77%626,67634.77%
HPQ220819C000345002022-08-17 12:41PM EDT34.500.280.270.31-0.15-34.88%811,35932.62%
HPQ220819C000350002022-08-17 12:45PM EDT35.000.140.120.14-0.09-39.13%1049,74931.84%
HPQ220819C000355002022-08-17 11:25AM EDT35.500.050.060.07-0.05-50.00%761333.99%
HPQ220819C000360002022-08-17 12:00PM EDT36.000.030.030.04-0.02-40.00%363,91437.50%
HPQ220819C000365002022-08-17 9:37AM EDT36.500.030.020.03-0.03-50.00%113842.19%
HPQ220819C000370002022-08-17 11:01AM EDT37.000.010.010.03-0.02-66.67%214,14049.61%
HPQ220819C000375002022-08-15 3:05PM EDT37.500.030.010.030.00-1492152.34%
HPQ220819C000380002022-08-17 10:13AM EDT38.000.020.010.03-0.01-33.33%13,66758.59%
HPQ220819C000390002022-08-15 3:06PM EDT39.000.020.000.030.00-142,50067.97%
HPQ220819C000400002022-08-16 10:29AM EDT40.000.010.000.010.00-344,50068.75%
HPQ220819C000410002022-08-09 10:26AM EDT41.000.040.000.030.00-11,55389.06%
HPQ220819C000420002022-08-15 1:40PM EDT42.000.010.000.030.00-758699.22%
HPQ220819C000430002022-08-10 3:37PM EDT43.000.020.000.030.00-6754109.38%
HPQ220819C000440002022-08-09 11:38AM EDT44.000.010.000.030.00-20734118.75%
HPQ220819C000450002022-08-08 11:21AM EDT45.000.020.000.010.00-47,069112.50%
HPQ220819C000460002022-07-19 12:18PM EDT46.000.020.000.030.00-6325137.50%
HPQ220819C000470002022-06-28 10:51AM EDT47.000.050.000.030.00-1459146.88%
HPQ220819C000480002022-08-04 1:27PM EDT48.000.010.000.030.00-612153.13%
HPQ220819C000490002022-06-13 9:44AM EDT49.000.060.000.000.00-23950.00%
HPQ220819C000500002022-08-15 2:40PM EDT50.000.020.000.030.00-11,253168.75%
HPQ220819C000550002022-06-09 11:13AM EDT55.000.020.000.030.00-60145206.25%
HPQ220819C000600002022-06-14 10:33AM EDT60.000.010.000.030.00-121237.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220819P000180002022-08-12 12:46PM EDT18.000.010.000.030.00-289287.50%
HPQ220819P000190002022-06-29 11:06AM EDT19.000.030.000.030.00-2104268.75%
HPQ220819P000200002022-07-15 2:18PM EDT20.000.020.000.030.00-627246.88%
HPQ220819P000210002022-08-03 11:36AM EDT21.000.010.000.030.00-51,275225.00%
HPQ220819P000220002022-07-15 3:59PM EDT22.000.030.000.030.00-2504206.25%
HPQ220819P000230002022-07-18 10:27AM EDT23.000.030.000.030.00-18187.50%
HPQ220819P000240002022-07-26 3:56PM EDT24.000.030.000.030.00-1133168.75%
HPQ220819P000250002022-08-10 3:52PM EDT25.000.010.000.030.00-6918153.13%
HPQ220819P000260002022-08-15 11:37AM EDT26.000.040.000.030.00-1106134.38%
HPQ220819P000265002022-08-04 12:03PM EDT26.500.030.000.030.00-1019126.56%
HPQ220819P000270002022-08-15 2:39PM EDT27.000.010.000.030.00-651,054118.75%
HPQ220819P000275002022-08-05 9:50AM EDT27.500.040.000.030.00-545110.94%
HPQ220819P000280002022-08-15 12:15PM EDT28.000.020.000.030.00-11,818103.13%
HPQ220819P000285002022-08-11 12:30PM EDT28.500.020.000.030.00-13095.31%
HPQ220819P000290002022-08-16 1:36PM EDT29.000.020.000.030.00-578687.50%
HPQ220819P000295002022-08-12 1:45PM EDT29.500.020.000.030.00-119979.69%
HPQ220819P000300002022-08-17 10:13AM EDT30.000.010.010.02-0.01-50.00%22,72771.88%
HPQ220819P000305002022-08-16 2:32PM EDT30.500.020.010.030.00-1023567.19%
HPQ220819P000310002022-08-17 10:56AM EDT31.000.020.010.020.00-5,5088,06756.25%
HPQ220819P000315002022-08-17 10:25AM EDT31.500.020.010.020.00-1142450.78%
HPQ220819P000320002022-08-17 11:25AM EDT32.000.010.010.03-0.03-75.00%35,06346.88%
HPQ220819P000325002022-08-17 11:25AM EDT32.500.030.020.03-0.01-25.00%62,60538.28%
HPQ220819P000330002022-08-17 12:38PM EDT33.000.050.040.060.00-1,1845,21435.16%
HPQ220819P000335002022-08-17 11:00AM EDT33.500.160.100.13+0.04+33.33%322,17033.40%
HPQ220819P000340002022-08-17 12:00PM EDT34.000.340.230.26+0.09+36.00%3002,70731.45%
HPQ220819P000345002022-08-17 11:17AM EDT34.500.590.450.48+0.11+22.92%1,1473,73229.30%
HPQ220819P000350002022-08-17 12:00PM EDT35.001.000.780.85+0.24+31.58%4111,34631.84%
HPQ220819P000355002022-08-15 9:43AM EDT35.501.271.191.260.00-113130.86%
HPQ220819P000360002022-08-16 2:53PM EDT36.001.681.681.740.00-205,81135.16%
HPQ220819P000365002022-08-10 9:44AM EDT36.503.202.182.250.00-122645.31%
HPQ220819P000370002022-08-17 9:56AM EDT37.002.562.672.75+0.22+9.40%111,26652.73%
HPQ220819P000375002022-08-16 3:57PM EDT37.502.993.153.200.00-673790.00%
HPQ220819P000380002022-08-17 12:05PM EDT38.003.853.653.75+0.35+10.00%194466.41%
HPQ220819P000390002022-08-16 2:31PM EDT39.004.354.654.750.00-856979.69%
HPQ220819P000400002022-08-12 1:08PM EDT40.005.705.655.750.00-47092.19%
HPQ220819P000410002022-08-15 10:50AM EDT41.006.856.656.750.00-5111103.91%
HPQ220819P000420002022-07-25 10:26AM EDT42.009.657.657.750.00-20115.63%
HPQ220819P000430002022-07-25 10:26AM EDT43.0010.658.658.800.00-40109.38%
HPQ220819P000440002022-06-01 10:04AM EDT44.005.5012.3512.550.00-125462.70%
HPQ220819P000450002022-08-05 2:04PM EDT45.0011.3010.6510.750.00-22146.88%
HPQ220819P000460002022-08-05 2:26PM EDT46.0012.3011.6511.750.00-99157.03%
HPQ220819P000470002022-08-08 3:18PM EDT47.0013.6012.6512.750.00-513166.41%
HPQ220819P000480002022-08-05 11:17AM EDT48.0014.3013.6513.800.00-1111153.13%
HPQ220819P000490002022-08-17 12:38PM EDT49.0014.7014.6514.75-0.50-3.29%31184.38%
HPQ220819P000500002022-08-08 2:45PM EDT50.0016.5515.6015.750.00-22192.97%
HPQ220819P000550002022-05-16 9:51AM EDT55.0018.6520.5020.750.00--0232.81%
HPQ220819P000600002022-05-31 12:23PM EDT60.0021.0526.7027.100.00-40517.58%