Australia markets open in 2 hours 30 minutes

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.87-0.91 (-2.78%)
At close: 04:03PM EDT
32.00 +0.13 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220708C000240002022-07-01 3:53PM EDT24.007.757.808.05+7.75-40132.03%
HPQ220708C000250002022-06-27 12:30PM EDT25.0010.506.707.050.00-1281.25%
HPQ220708C000260002022-07-01 3:46PM EDT26.005.905.805.95+5.90-2068.75%
HPQ220708C000270002022-07-01 3:34PM EDT27.004.854.754.95-3.25-40.12%17191.02%
HPQ220708C000280002022-06-28 10:23AM EDT28.007.453.803.950.00-3374.61%
HPQ220708C000290002022-07-01 2:21PM EDT29.002.892.812.97-1.10-27.57%1162.11%
HPQ220708C000305002022-06-27 11:37AM EDT30.505.151.501.590.00--148.24%
HPQ220708C000310002022-07-01 3:04PM EDT31.001.181.111.21+1.18-14046.97%
HPQ220708C000315002022-07-01 3:55PM EDT31.500.810.790.86+0.81-118044.53%
HPQ220708C000320002022-07-01 3:59PM EDT32.000.560.520.57-1.30-69.89%6110042.38%
HPQ220708C000325002022-07-01 3:50PM EDT32.500.360.300.35-0.47-56.63%3892240.82%
HPQ220708C000330002022-07-01 3:39PM EDT33.000.190.150.20-0.65-77.38%1954039.84%
HPQ220708C000335002022-07-01 3:38PM EDT33.500.080.070.10-0.43-84.31%154638.48%
HPQ220708C000340002022-07-01 3:40PM EDT34.000.030.030.04-0.22-88.00%36314836.72%
HPQ220708C000345002022-07-01 11:34AM EDT34.500.040.010.03-0.12-75.00%61840.23%
HPQ220708C000350002022-07-01 1:43PM EDT35.000.030.000.03-0.08-72.73%67646.09%
HPQ220708C000355002022-07-01 1:51PM EDT35.500.030.000.03-0.07-70.00%4718351.56%
HPQ220708C000360002022-07-01 12:40PM EDT36.000.030.000.02-0.02-40.00%109353.13%
HPQ220708C000365002022-07-01 10:12AM EDT36.500.020.000.03-0.01-33.33%41655.47%
HPQ220708C000370002022-06-29 2:13PM EDT37.000.060.000.030.00-206360.16%
HPQ220708C000375002022-06-30 11:28AM EDT37.500.020.000.030.00-12064.84%
HPQ220708C000380002022-06-30 11:29AM EDT38.000.020.000.030.00-117168.75%
HPQ220708C000385002022-06-28 10:15AM EDT38.500.070.000.060.00-4681.25%
HPQ220708C000390002022-06-27 2:13PM EDT39.000.050.000.030.00-135378.13%
HPQ220708C000400002022-06-22 1:52PM EDT40.000.070.000.040.00-114189.06%
HPQ220708C000410002022-06-27 9:30AM EDT41.000.010.000.030.00-1993.75%
HPQ220708C000420002022-06-30 9:54AM EDT42.000.020.000.030.00-342101.56%
HPQ220708C000430002022-06-16 1:52PM EDT43.000.030.000.050.00-416117.19%
HPQ220708C000440002022-07-01 10:03AM EDT44.000.030.000.03-0.06-66.67%134115.63%
HPQ220708C000450002022-06-28 2:49PM EDT45.000.010.000.030.00-1011123.44%
HPQ220708C000470002022-06-21 11:08AM EDT47.000.020.000.030.00--1135.94%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ220708P000260002022-07-01 10:48AM EDT26.000.020.000.94+0.02-10171.88%
HPQ220708P000270002022-07-01 11:21AM EDT27.000.020.000.03-0.01-33.33%15467.19%
HPQ220708P000280002022-07-01 2:31PM EDT28.000.020.020.060.00-4464.84%
HPQ220708P000290002022-07-01 2:30PM EDT29.000.050.040.05+0.02+66.67%9451.17%
HPQ220708P000300002022-07-01 3:45PM EDT30.000.120.110.14+0.05+71.43%227149.81%
HPQ220708P000305002022-07-01 3:54PM EDT30.500.230.180.23+0.07+43.75%21149.22%
HPQ220708P000310002022-07-01 3:48PM EDT31.000.310.290.34+0.13+72.22%107746.97%
HPQ220708P000315002022-07-01 3:50PM EDT31.500.480.450.50+0.22+84.62%5013245.22%
HPQ220708P000320002022-07-01 3:55PM EDT32.000.740.660.75+0.45+155.17%2418045.80%
HPQ220708P000325002022-07-01 3:54PM EDT32.501.030.941.03+0.44+74.58%1349244.53%
HPQ220708P000330002022-07-01 3:03PM EDT33.001.291.241.43+0.65+101.56%32711748.24%
HPQ220708P000335002022-07-01 11:39AM EDT33.501.811.641.82+1.06+141.33%1056148.24%
HPQ220708P000340002022-07-01 3:41PM EDT34.002.062.122.25+0.51+32.90%1296648.63%
HPQ220708P000345002022-06-30 10:07AM EDT34.501.852.602.710.00-1650.39%
HPQ220708P000350002022-07-01 3:45PM EDT35.003.103.103.30+0.80+34.78%2815855.08%
HPQ220708P000355002022-06-27 1:25PM EDT35.500.833.603.750.00--1055.86%
HPQ220708P000360002022-07-01 3:47PM EDT36.004.104.104.25+1.00+32.26%227661.33%
HPQ220708P000365002022-06-28 10:56AM EDT36.501.534.604.750.00-51166.80%
HPQ220708P000370002022-07-01 11:02AM EDT37.005.345.105.30+1.94+57.06%204478.91%
HPQ220708P000375002022-06-27 9:50AM EDT37.502.275.505.750.00--294.53%
HPQ220708P000380002022-06-29 2:00PM EDT38.004.356.056.300.00-233982.42%
HPQ220708P000385002022-07-01 1:38PM EDT38.506.826.606.75+6.82-1087.50%
HPQ220708P000390002022-06-30 3:32PM EDT39.005.957.057.300.00-21892.19%
HPQ220708P000395002022-07-01 3:45PM EDT39.507.577.457.80+7.57-280126.17%
HPQ220708P000400002022-06-21 1:37PM EDT40.005.757.858.350.00-125139.84%
HPQ220708P000410002022-06-09 9:30AM EDT41.003.508.809.300.00-20142.19%
HPQ220708P000420002022-06-28 12:14PM EDT42.007.359.8510.300.00-10152.34%
HPQ220708P000430002022-06-17 3:02PM EDT43.009.3510.0511.600.00-11207.81%
HPQ220708P000450002022-06-30 12:58PM EDT45.0011.8512.9013.300.00--1180.08%