HPQ - HP Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ230602C000240002023-05-19 1:02PM EDT24.006.687.007.100.00-33143.75%
HPQ230602C000250002023-05-26 3:20PM EDT25.006.306.006.100.00-22124.22%
HPQ230602C000260002023-05-26 2:50PM EDT26.005.355.005.100.00-11105.47%
HPQ230602C000265002023-05-25 12:35PM EDT26.504.304.504.600.00--196.09%
HPQ230602C000270002023-05-30 1:58PM EDT27.004.114.004.15+0.11+2.75%2192.97%
HPQ230602C000275002023-05-30 12:53PM EDT27.503.853.553.65+0.05+1.32%4688.09%
HPQ230602C000280002023-05-26 10:43AM EDT28.003.203.103.200.00-12286.13%
HPQ230602C000285002023-05-30 10:11AM EDT28.502.852.662.72+0.22+8.37%1280.86%
HPQ230602C000290002023-05-30 11:23AM EDT29.002.262.242.32-0.19-7.76%221579.69%
HPQ230602C000295002023-05-30 1:58PM EDT29.501.921.861.91-0.22-10.28%627377.34%
HPQ230602C000300002023-05-30 12:46PM EDT30.001.651.511.56-0.10-5.71%5134876.17%
HPQ230602C000305002023-05-30 2:20PM EDT30.501.251.211.23-0.21-14.38%8632175.10%
HPQ230602C000310002023-05-30 2:21PM EDT31.000.980.960.98-0.21-17.65%1,42561575.98%
HPQ230602C000315002023-05-30 2:21PM EDT31.500.750.750.76-0.20-21.05%1,03933276.37%
HPQ230602C000320002023-05-30 2:21PM EDT32.000.590.560.58-0.13-18.06%8671,80276.07%
HPQ230602C000325002023-05-30 2:20PM EDT32.500.440.420.44-0.08-15.38%1,49561776.56%
HPQ230602C000330002023-05-30 2:21PM EDT33.000.330.320.33-0.08-19.51%1,51558977.73%
HPQ230602C000335002023-05-30 2:22PM EDT33.500.240.230.24-0.07-22.58%1,13790677.73%
HPQ230602C000340002023-05-30 2:21PM EDT34.000.180.170.18-0.04-18.18%37515879.10%
HPQ230602C000345002023-05-30 2:10PM EDT34.500.120.120.13-0.05-29.41%1419779.49%
HPQ230602C000350002023-05-30 2:22PM EDT35.000.090.090.10-0.03-25.00%1,10513281.25%
HPQ230602C000355002023-05-30 2:19PM EDT35.500.080.070.08-0.01-11.11%4232383.59%
HPQ230602C000360002023-05-30 2:19PM EDT36.000.060.050.060.00-66812384.77%
HPQ230602C000365002023-05-30 2:20PM EDT36.500.050.040.05+0.02+66.67%13910287.50%
HPQ230602C000370002023-05-30 12:26PM EDT37.000.030.030.040.00-1874189.06%
HPQ230602C000380002023-05-30 1:51PM EDT38.000.020.020.030.00-1,2481895.31%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ230602P000200002023-05-05 2:23PM EDT20.000.020.000.010.00-66156.25%
HPQ230602P000240002023-05-24 11:17AM EDT24.000.020.000.02+0.01+100.00%169104.69%
HPQ230602P000245002023-05-18 10:01AM EDT24.500.030.000.030.00-1212103.13%
HPQ230602P000250002023-05-30 10:41AM EDT25.000.010.000.02-0.01-50.00%8590.63%
HPQ230602P000255002023-05-26 10:21AM EDT25.500.020.000.02-0.02-50.00%1881.25%
HPQ230602P000260002023-05-30 12:56PM EDT26.000.020.010.03-0.01-33.33%1,1349282.81%
HPQ230602P000265002023-05-30 2:23PM EDT26.500.020.010.02-0.02-50.00%1943071.88%
HPQ230602P000270002023-05-30 2:23PM EDT27.000.030.030.04-0.01-25.00%5401,41074.22%
HPQ230602P000275002023-05-30 2:16PM EDT27.500.050.050.060.00-30431872.27%
HPQ230602P000280002023-05-30 2:21PM EDT28.000.090.080.09+0.02+28.57%79620570.31%
HPQ230602P000285002023-05-30 2:23PM EDT28.500.130.130.14+0.01+8.33%3139469.53%
HPQ230602P000290002023-05-30 2:21PM EDT29.000.220.210.22+0.03+15.79%90942869.34%
HPQ230602P000295002023-05-30 2:16PM EDT29.500.330.320.34+0.04+13.79%19118369.53%
HPQ230602P000300002023-05-30 2:21PM EDT30.000.490.480.49+0.05+11.36%3,54818469.82%
HPQ230602P000305002023-05-30 2:20PM EDT30.500.680.670.69+0.07+11.48%39947269.92%
HPQ230602P000310002023-05-30 2:23PM EDT31.000.910.910.92+0.05+5.81%1,1091,06469.73%
HPQ230602P000315002023-05-30 2:19PM EDT31.501.201.191.21+0.13+12.15%1491370.12%
HPQ230602P000320002023-05-30 12:35PM EDT32.001.411.521.53+0.01+0.71%402670.31%
HPQ230602P000325002023-05-30 12:18PM EDT32.501.701.851.900.00-51369.34%
HPQ230602P000330002023-05-30 1:09PM EDT33.002.152.242.30+0.07+3.37%241069.34%
HPQ230602P000335002023-05-30 1:56PM EDT33.502.612.662.72-0.84-24.35%4669.14%
HPQ230602P000340002023-05-23 2:05PM EDT34.003.303.053.200.00-122367.58%
HPQ230602P000350002023-05-30 1:48PM EDT35.003.903.954.10-0.50-11.36%2276.95%
HPQ230602P000355002023-05-30 12:54PM EDT35.504.354.454.55-0.05-1.14%7367.97%
HPQ230602P000360002023-05-30 1:50PM EDT36.004.874.955.05+0.17+3.62%19373.44%
HPQ230602P000365002023-05-30 1:56PM EDT36.505.395.405.55+0.09+1.70%8579.69%
HPQ230602P000370002023-05-26 11:57AM EDT37.005.705.906.100.00-33103.13%
HPQ230602P000390002023-05-23 2:23PM EDT39.008.457.908.000.00--00.00%