Singapore markets closed

HP Inc. (HPQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.25+0.12 (+0.42%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240328C000180002024-03-18 1:04PM EDT18.0012.0012.2512.500.00--3584.38%
HPQ240328C000220002024-03-07 10:48AM EDT22.008.206.409.850.00-10857.42%
HPQ240328C000250002024-03-11 3:55PM EDT25.007.204.955.400.00-2690267.97%
HPQ240328C000260002024-03-26 2:43PM EDT26.004.053.904.350.00-11203.91%
HPQ240328C000265002024-03-18 11:50AM EDT26.503.352.703.850.00--60183.59%
HPQ240328C000270002024-03-27 12:03PM EDT27.003.002.003.35+0.16+5.63%45106163.28%
HPQ240328C000275002024-03-19 9:49AM EDT27.502.222.622.850.00-1011142.97%
HPQ240328C000280002024-03-28 9:43AM EDT28.002.862.232.48+0.99+52.94%315124.22%
HPQ240328C000285002024-03-21 9:34AM EDT28.501.351.792.040.00--9119.92%
HPQ240328C000290002024-03-28 12:46PM EDT29.001.231.261.36+0.18+17.14%51069.14%
HPQ240328C000295002024-03-28 3:32PM EDT29.500.820.460.99+0.19+30.16%142286.33%
HPQ240328C000300002024-03-28 3:33PM EDT30.000.330.260.34+0.15+83.33%20582930.86%
HPQ240328C000305002024-03-28 3:15PM EDT30.500.010.000.01-0.02-66.67%4835012.50%
HPQ240328C000310002024-03-28 1:51PM EDT31.000.010.000.02-0.01-50.00%665433.59%
HPQ240328C000315002024-03-28 9:30AM EDT31.500.010.000.03-0.01-50.00%121354.69%
HPQ240328C000320002024-03-28 3:29PM EDT32.000.050.000.04+0.03+150.00%7054464.06%
HPQ240328C000325002024-03-28 3:29PM EDT32.500.010.000.010.00-32062.50%
HPQ240328C000330002024-03-28 3:29PM EDT33.000.020.000.030.00-709387.50%
HPQ240328C000340002024-03-15 9:30AM EDT34.000.010.000.030.00-1103110.94%
HPQ240328C000350002024-03-07 1:16PM EDT35.000.100.000.010.00-1012112.50%
HPQ240328C000360002024-02-22 1:11PM EDT36.000.040.000.030.00-66154.69%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPQ240328P000220002024-02-14 4:56PM EDT22.000.040.000.300.00-1414399.22%
HPQ240328P000240002024-02-29 10:50AM EDT24.000.050.000.080.00-12237.50%
HPQ240328P000250002024-03-04 11:25AM EDT25.000.020.000.100.00-10080209.38%
HPQ240328P000260002024-03-05 2:21PM EDT26.000.050.000.760.00-13296.48%
HPQ240328P000270002024-03-21 11:44AM EDT27.000.050.000.270.00-223175.00%
HPQ240328P000280002024-03-26 3:59PM EDT28.000.010.000.010.00-623665.63%
HPQ240328P000285002024-03-21 9:50AM EDT28.500.020.000.020.00-101659.38%
HPQ240328P000290002024-03-28 1:09PM EDT29.000.010.000.01-0.02-66.67%1540145.31%
HPQ240328P000295002024-03-27 2:52PM EDT29.500.020.000.020.00-1614034.38%
HPQ240328P000300002024-03-28 3:20PM EDT30.000.010.000.01-0.27-96.43%3334212.50%
HPQ240328P000305002024-03-28 12:12PM EDT30.500.340.060.34-0.17-33.33%38929.30%
HPQ240328P000310002024-03-28 10:50AM EDT31.000.720.640.83-0.34-32.08%11950.00%
HPQ240328P000315002024-03-28 10:36AM EDT31.501.391.161.38-0.04-2.80%20082.81%
HPQ240328P000320002024-03-28 10:29AM EDT32.001.931.662.04-0.02-1.03%4093.75%
HPQ240328P000325002024-03-18 10:27AM EDT32.502.662.142.240.00--00.00%
HPQ240328P000330002024-03-12 12:26PM EDT33.002.492.472.760.00-2075.00%
HPQ240328P000335002024-03-26 2:38PM EDT33.503.402.963.250.00-210.00%
HPQ240328P000340002024-03-28 10:49AM EDT34.003.263.654.00-0.74-18.50%22147.66%
HPQ240328P000345002024-03-18 10:56AM EDT34.504.654.154.250.00--00.00%
HPQ240328P000350002024-03-26 2:56PM EDT35.004.994.254.750.00-12100.00%
HPQ240328P000355002024-03-27 10:40AM EDT35.505.404.855.250.00-220.00%