Australia markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.86-1.25 (-3.46%)
At close: 04:03PM EST
34.86 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220128C000280002022-01-21 12:26PM EST28.007.246.507.00-1.29-15.12%431115.23%
HPQ220128C000290002022-01-18 12:04AM EST29.009.985.706.050.00--166.41%
HPQ220128C000300002022-01-20 3:52PM EST30.006.304.855.100.00-31681.64%
HPQ220128C000340002021-12-31 12:27PM EST34.001.401.311.40-2.55-64.56%1151.47%
HPQ220128C000350002022-01-21 3:45PM EST35.000.740.710.79-1.45-66.21%157748.05%
HPQ220128C000360002022-01-21 3:38PM EST36.000.350.330.37-0.80-69.57%1044145.12%
HPQ220128C000370002022-01-21 3:15PM EST37.000.140.120.17-0.28-66.67%15132545.70%
HPQ220128C000380002022-01-21 3:21PM EST38.000.060.040.07-0.18-75.00%4032646.09%
HPQ220128C000390002022-01-21 3:50PM EST39.000.030.010.06-0.10-76.92%6647854.69%
HPQ220128C000400002022-01-21 9:43AM EST40.000.030.010.120.00-319065.23%
HPQ220128C000410002022-01-20 12:34PM EST41.000.020.000.470.00-19199.80%
HPQ220128C000420002022-01-19 12:10PM EST42.000.020.000.370.00-1125103.52%
HPQ220128C000430002022-01-11 12:26PM EST43.000.070.000.400.00-18115.23%
HPQ220128C000440002022-01-19 11:53AM EST44.000.010.000.340.00-41119.92%
HPQ220128C000450002022-01-04 3:24PM EST45.000.150.000.090.00-23100.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220128P000290002022-01-21 3:08PM EST29.000.010.010.26-0.13-92.86%1299.61%
HPQ220128P000300002022-01-21 1:46PM EST30.000.050.020.44-0.07-58.33%1198.05%
HPQ220128P000310002022-01-21 2:10PM EST31.000.050.050.090.00-17160.16%
HPQ220128P000320002022-01-21 3:54PM EST32.000.120.100.15+0.08+200.00%1157554.69%
HPQ220128P000330002022-01-21 3:54PM EST33.000.250.220.28+0.05+25.00%218751.17%
HPQ220128P000340002022-01-21 3:16PM EST34.000.450.430.51+0.38+542.86%233549.61%
HPQ220128P000350002022-01-21 3:45PM EST35.000.880.800.91+0.68+340.00%10815546.88%
HPQ220128P000360002022-01-21 3:34PM EST36.001.491.411.54+1.16+351.52%445946.97%
HPQ220128P000370002022-01-21 2:10PM EST37.002.002.172.36+1.00+100.00%924650.10%
HPQ220128P000380002022-01-21 3:09PM EST38.003.113.053.30+1.80+137.40%148757.42%
HPQ220128P000390002022-01-21 3:45PM EST39.004.074.054.45+1.29+46.40%128862.89%
HPQ220128P000400002022-01-19 9:59AM EST40.002.225.005.700.00-11486.13%
HPQ220128P000410002021-12-28 12:29PM EST41.003.355.906.400.00--254.69%