Singapore markets closed

HP Inc. (HPQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.71-0.38 (-1.08%)
At close: 04:00PM EDT
34.88 +0.17 (+0.49%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240628C000280002024-05-13 9:54AM EDT28.002.567.708.550.00-20597.66%
HPQ240628C000290002024-06-25 3:59PM EDT29.006.870.000.000.00-230.00%
HPQ240628C000300002024-06-20 1:16PM EDT30.006.450.000.000.00-10080.00%
HPQ240628C000310002024-06-26 9:37AM EDT31.004.400.000.000.00-1140.00%
HPQ240628C000320002024-06-11 2:24PM EDT32.004.360.000.000.00-17500.00%
HPQ240628C000325002024-06-20 11:46AM EDT32.504.050.000.000.00--20.00%
HPQ240628C000330002024-06-26 3:08PM EDT33.002.100.000.000.00-190.00%
HPQ240628C000335002024-06-26 1:21PM EDT33.501.370.000.000.00-2110.00%
HPQ240628C000340002024-06-26 9:52AM EDT34.001.190.000.000.00-1141100.00%
HPQ240628C000350002024-06-27 3:56PM EDT35.000.110.000.000.00-2592826.25%
HPQ240628C000355002024-06-27 11:10AM EDT35.500.050.000.000.00-881,23212.50%
HPQ240628C000360002024-06-27 2:30PM EDT36.000.020.000.000.00-9360525.00%
HPQ240628C000365002024-06-27 3:37PM EDT36.500.010.000.000.00-5566225.00%
HPQ240628C000370002024-06-27 3:54PM EDT37.000.010.000.000.00-81,00725.00%
HPQ240628C000375002024-06-27 9:52AM EDT37.500.010.000.000.00-11,18850.00%
HPQ240628C000380002024-06-27 10:12AM EDT38.000.010.000.000.00-737750.00%
HPQ240628C000385002024-06-26 11:35AM EDT38.500.010.000.000.00-6118550.00%
HPQ240628C000390002024-06-27 11:33AM EDT39.000.010.000.000.00-136150.00%
HPQ240628C000395002024-06-26 10:04AM EDT39.500.010.000.000.00-2516450.00%
HPQ240628C000400002024-06-25 10:37AM EDT40.000.010.000.000.00-3512450.00%
HPQ240628C000405002024-06-24 10:25AM EDT40.500.020.000.000.00-20020050.00%
HPQ240628C000410002024-06-25 10:18AM EDT41.000.070.000.000.00-138650.00%
HPQ240628C000415002024-06-25 2:00PM EDT41.500.010.000.000.00-1124150.00%
HPQ240628C000420002024-06-27 2:39PM EDT42.000.060.000.000.00-154750.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240628P000270002024-06-21 2:20PM EDT27.000.020.000.000.00-2950.00%
HPQ240628P000280002024-06-20 10:15AM EDT28.000.010.000.000.00-19950.00%
HPQ240628P000290002024-06-07 9:55AM EDT29.000.050.000.000.00-1650.00%
HPQ240628P000300002024-06-26 3:58PM EDT30.000.010.000.000.00-29635150.00%
HPQ240628P000310002024-06-26 3:15PM EDT31.000.010.000.000.00-131,10750.00%
HPQ240628P000315002024-06-26 9:33AM EDT31.500.010.000.000.00-148750.00%
HPQ240628P000320002024-06-25 9:37AM EDT32.000.010.000.000.00-129950.00%
HPQ240628P000325002024-06-27 3:34PM EDT32.500.010.000.000.00-3122125.00%
HPQ240628P000330002024-06-26 3:08PM EDT33.000.070.000.000.00-120825.00%
HPQ240628P000335002024-06-21 9:38AM EDT33.500.040.000.000.00-20020025.00%
HPQ240628P000340002024-06-27 2:17PM EDT34.000.040.000.000.00-1368712.50%
HPQ240628P000345002024-06-27 3:36PM EDT34.500.110.000.000.00-101313.13%
HPQ240628P000350002024-06-27 12:55PM EDT35.000.390.000.000.00-821,1800.00%
HPQ240628P000355002024-06-27 3:01PM EDT35.500.670.000.000.00-33190.00%
HPQ240628P000360002024-06-27 3:16PM EDT36.001.210.000.000.00-82690.00%
HPQ240628P000365002024-06-27 2:37PM EDT36.501.830.000.000.00-195120.00%
HPQ240628P000370002024-06-27 11:16AM EDT37.002.180.000.000.00-1380.00%
HPQ240628P000375002024-06-27 2:41PM EDT37.502.950.000.000.00-26130.00%
HPQ240628P000380002024-06-27 2:41PM EDT38.004.750.000.000.00-1250.00%
HPQ240628P000390002024-06-27 2:41PM EDT39.004.750.000.000.00-1050.00%
HPQ240628P000400002024-06-27 2:56PM EDT40.005.200.000.000.00-210.00%
HPQ240628P000415002024-06-20 10:46AM EDT41.505.200.000.000.00--00.00%