New Zealand markets open in 41 minutes

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.33-0.29 (-0.81%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220128C000250002022-01-25 2:04PM EST25.009.8610.3010.45-0.49-4.73%35225165.63%
HPQ220128C000270002022-01-21 2:38PM EST27.007.348.258.450.00-23118.75%
HPQ220128C000280002022-01-24 3:15PM EST28.006.637.257.35-0.37-5.29%129104.69%
HPQ220128C000290002022-01-18 12:04AM EST29.009.986.256.400.00--1111.72%
HPQ220128C000300002022-01-25 10:16AM EST30.004.105.255.40-1.15-21.90%21695.70%
HPQ220128C000330002022-01-25 12:06PM EST33.001.752.372.54-0.36-17.06%3556.64%
HPQ220128C000340002022-01-25 10:51AM EST34.001.121.551.64-0.13-10.40%25951.76%
HPQ220128C000350002022-01-25 2:27PM EST35.000.750.840.88+0.05+7.14%5417047.85%
HPQ220128C000360002022-01-25 2:29PM EST36.000.330.390.43-0.23-41.07%16918948.05%
HPQ220128C000370002022-01-25 2:56PM EST37.000.140.140.15-0.04-22.22%13851445.31%
HPQ220128C000380002022-01-25 2:24PM EST38.000.040.050.06-0.03-42.86%8334348.05%
HPQ220128C000390002022-01-25 2:51PM EST39.000.020.020.04-0.01-33.33%349552.73%
HPQ220128C000400002022-01-25 9:33AM EST40.000.020.000.020.00-518753.13%
HPQ220128C000410002022-01-25 10:56AM EST41.000.040.000.02+0.02+100.00%19162.50%
HPQ220128C000420002022-01-24 1:13PM EST42.000.010.000.020.00-123371.88%
HPQ220128C000430002022-01-11 12:26PM EST43.000.070.000.030.00-1884.38%
HPQ220128C000440002022-01-19 11:53AM EST44.000.010.000.020.00-4187.50%
HPQ220128C000450002022-01-04 3:24PM EST45.000.150.000.030.00-23100.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220128P000290002022-01-21 3:08PM EST29.000.010.010.020.00-1385.94%
HPQ220128P000300002022-01-25 1:20PM EST30.000.030.010.03-0.02-40.00%645476.56%
HPQ220128P000310002022-01-25 10:04AM EST31.000.150.030.04+0.05+50.00%105469.53%
HPQ220128P000320002022-01-25 1:20PM EST32.000.130.060.07-0.02-13.33%169262.89%
HPQ220128P000330002022-01-25 11:54AM EST33.000.210.120.15+0.07+50.00%26543357.81%
HPQ220128P000340002022-01-25 2:31PM EST34.000.330.250.30-0.11-25.00%378252.73%
HPQ220128P000350002022-01-25 2:49PM EST35.000.590.550.59+0.05+9.26%6918650.59%
HPQ220128P000360002022-01-24 3:56PM EST36.000.981.031.120.00-2710649.51%
HPQ220128P000370002022-01-21 2:10PM EST37.002.001.761.920.00-925155.08%
HPQ220128P000380002022-01-25 11:31AM EST38.003.492.622.87+0.51+17.11%47750.59%
HPQ220128P000390002022-01-24 3:46PM EST39.003.773.603.750.00-146964.45%
HPQ220128P000400002022-01-19 9:59AM EST40.005.604.654.800.00-21671.09%
HPQ220128P000410002021-12-28 12:29PM EST41.003.355.555.800.00--256.25%