HP Inc. (HPQ)
NYSE - Nasdaq Real-time 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 | 2024-05-24 1:28PM EDT | 15.00 | 17.70 | 20.45 | 21.15 | 0.00 | - | 5 | 9 | 51.86% |
| HPQ260116C00018000 | 2024-06-11 3:45PM EDT | 18.00 | 18.32 | 17.50 | 19.10 | 0.00 | - | 1 | 1 | 56.64% |
| HPQ260116C00020000 | 2024-06-14 11:52AM EDT | 20.00 | 16.20 | 15.90 | 16.35 | -0.70 | -4.14% | 2 | 105 | 39.99% |
| HPQ260116C00023000 | 2024-06-06 9:42AM EDT | 23.00 | 13.56 | 13.45 | 14.30 | 0.00 | - | 2 | 218 | 42.65% |
| HPQ260116C00025000 | 2024-05-30 2:39PM EDT | 25.00 | 15.27 | 11.90 | 12.25 | 0.00 | - | 1 | 74 | 36.51% |
| HPQ260116C00027000 | 2024-05-31 2:05PM EDT | 27.00 | 10.60 | 10.45 | 10.75 | 0.00 | - | 5 | 399 | 35.28% |
| HPQ260116C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 8.65 | 8.40 | 9.10 | -0.85 | -8.95% | 2 | 1,898 | 36.44% |
| HPQ260116C00032000 | 2024-06-14 12:19PM EDT | 32.00 | 7.80 | 7.25 | 8.40 | -0.20 | -2.50% | 1 | 598 | 38.62% |
| HPQ260116C00035000 | 2024-06-13 11:09AM EDT | 35.00 | 6.60 | 5.75 | 7.25 | +0.20 | +3.12% | 1 | 2,418 | 39.81% |
| HPQ260116C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 5.65 | 4.85 | 5.45 | 0.00 | - | 45 | 1,020 | 34.05% |
| HPQ260116C00040000 | 2024-06-12 3:17PM EDT | 40.00 | 4.54 | 3.85 | 4.20 | 0.00 | - | 70 | 125 | 32.83% |
| HPQ260116C00042000 | 2024-06-13 1:45PM EDT | 42.00 | 3.90 | 3.25 | 3.60 | 0.00 | - | 2 | 2 | 32.70% |
| HPQ260116C00045000 | 2024-06-13 3:37PM EDT | 45.00 | 3.21 | 2.40 | 2.85 | 0.00 | - | 37 | 107 | 32.58% |
| HPQ260116C00050000 | 2024-06-12 2:24PM EDT | 50.00 | 2.21 | 1.66 | 2.03 | 0.00 | - | 95 | 288 | 33.18% |
| HPQ260116C00055000 | 2024-06-10 3:00PM EDT | 55.00 | 1.30 | 1.09 | 1.40 | 0.00 | - | - | 5 | 33.23% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ260116P00015000 | 2024-05-31 10:18AM EDT | 15.00 | 0.44 | 0.04 | 1.44 | 0.00 | - | 1 | 75 | 54.00% |
| HPQ260116P00018000 | 2024-06-06 10:52AM EDT | 18.00 | 0.38 | 0.13 | 0.61 | 0.00 | - | 2 | 342 | 41.85% |
| HPQ260116P00020000 | 2024-06-05 10:50AM EDT | 20.00 | 0.49 | 0.38 | 0.57 | 0.00 | - | 87 | 304 | 35.77% |
| HPQ260116P00023000 | 2024-06-12 9:59AM EDT | 23.00 | 0.73 | 0.70 | 0.94 | 0.00 | - | 1 | 216 | 33.50% |
| HPQ260116P00025000 | 2024-06-06 2:32PM EDT | 25.00 | 1.26 | 1.00 | 2.45 | 0.00 | - | 1 | 179 | 42.81% |
| HPQ260116P00027000 | 2024-06-13 10:15AM EDT | 27.00 | 1.50 | 1.39 | 2.00 | 0.00 | - | 20 | 1,910 | 33.40% |
| HPQ260116P00030000 | 2024-05-31 9:54AM EDT | 30.00 | 2.80 | 2.22 | 2.75 | 0.00 | - | 40 | 1,453 | 30.80% |
| HPQ260116P00032000 | 2024-06-14 10:51AM EDT | 32.00 | 2.99 | 2.97 | 3.50 | +0.03 | +1.01% | 2 | 110 | 30.02% |
| HPQ260116P00035000 | 2024-06-03 2:39PM EDT | 35.00 | 4.65 | 4.30 | 4.55 | 0.00 | - | 9 | 15 | 27.21% |
| HPQ260116P00037000 | 2024-06-13 12:19PM EDT | 37.00 | 5.10 | 5.30 | 5.55 | 0.00 | - | 28 | 29 | 26.27% |
| HPQ260116P00040000 | 2024-06-04 10:37AM EDT | 40.00 | 7.40 | 6.10 | 8.05 | 0.00 | - | 1 | 6 | 29.25% |
| HPQ260116P00045000 | 2024-05-30 12:09PM EDT | 45.00 | 9.35 | 10.50 | 11.00 | 0.00 | - | 58 | 58 | 24.17% |
© 2024 Yahoo. All rights reserved.