Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

HP (HPQ) Options Chain & Prices

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free HPQ Stock Alerts
$35.18
-3.18 (-8.29%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

HPQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$28.50$0.001Put4634 - 147
(+89)		185.59%
(+70.04%)		-0.0010997
5/31/2024$29.00$0.001Put4330 - 1009
(+884)		178.14%
(+65.56%)		-0.00134619
5/31/2024$29.00$9.321Call1 - - 267
(+32)		178.14%
(+62.80%)		0.9986671
5/31/2024$29.50$0.002Put265258 - 1064
(+676)		170.74%
(+58.66%)		-0.00165427
5/31/2024$29.50$8.821Call41214
(+0)		170.74%
(+56.63%)		0.9983624
5/31/2024$30.00$0.002Put235123101395
(+1082)		163.36%
(+53.96%)		-0.00204441
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
5/31/2024$30.00$8.322Call41138483
(+4)		163.36%
(+62.57%)		0.99797113
5/31/2024$30.50$0.002Put1668219343
(+138)		156.01%
(+43.27%)		-0.00253929
5/31/2024$30.50$7.822Call3131 - 74
(+13)		156.01%
(+43.27%)		0.99747610
5/31/2024$31.00$0.003Put4923051207202
(+432)		148.67%
(+36.57%)		-0.00317271
5/31/2024$31.00$7.323Call48216398
(+18)		148.67%
(+36.23%)		0.99684416
5/31/2024$31.50$0.003Put307361351387
(+906)		141.33%
(+29.03%)		-0.00398946
5/31/2024$31.50$6.824Call652827415
(+2)		141.33%
(+29.10%)		0.99602919
5/31/2024$32.00$0.004Put23727176823
(+211)		133.97%
(+21.53%)		-0.0050543
5/31/2024$32.00$6.325Call8145141057
(+53)		133.97%
(+21.93%)		0.99496935
5/31/2024$32.50$0.005Put1723776438
(+116)		126.59%
(+13.96%)		-0.00644455
5/31/2024$32.50$5.826Call582323931
(+14)		126.59%
(+15.30%)		0.99356726
5/31/2024$33.00$0.006Put1,0052454121755
(+1375)		119.17%
(+6.93%)		-0.008296126
5/31/2024$33.00$5.328Call8032582541345
(+542)		119.17%
(+9.27%)		0.991716259
5/31/2024$33.50$0.008Put853922336
(+212)		111.71%
(-3.02%)		-0.01080428
5/31/2024$33.50$4.829Call1,8725554102570
(+1985)		111.71%
(-3.91%)		0.989208305
5/31/2024$34.00$0.010Put19171108400
(+46)		104.69%
(-12.02%)		-0.01430929
5/31/2024$34.00$4.332Call1,1543044554192
(+3408)		104.28%
(-9.16%)		0.985706198
5/31/2024$34.50$0.014Put50 - 2554
(+36)		97.05%
(-18.61%)		-0.01951719
5/31/2024$34.50$3.836Call2851291301091
(+871)		97.05%
(-19.89%)		0.98050298
5/31/2024$35.00$0.019Put1,02336049732
(+24)		90.41%
(-26.45%)		-0.02796982
5/31/2024$35.00$3.341Call1,4726773504812
(+4117)		90.41%
(-5.76%)		0.972044301
5/31/2024$35.50$0.030Put1,8445871,00688
(+88)		84.89%
(-33.37%)		-0.042917106
5/31/2024$35.50$2.852Call1,0963203322302
(+202)		84.89%
(-32.69%)		0.957097168
5/31/2024$36.00$0.051Put2,3391,35476217
(+16)		85.28%
(-34.54%)		-0.070075224
5/31/2024$36.00$2.373Call4,3022,1721,6472362
(+315)		80.86%
(-19.37%)		0.929939354
5/31/2024$36.50$0.091Put1,8268756831
(+1)		78.33%
(-43.23%)		-0.117008212
5/31/2024$36.50$1.914Call1,7836365772668
(+2621)		78.33%
(-49.81%)		0.883006381
5/31/2024$37.00$0.165Put1,9791,1134820
(+0)		77.00%
(-46.43%)		-0.190061173
5/31/2024$37.00$1.488Call2,8921,0361,3312216
(+1898)		77.00%
(-45.31%)		0.809963395
5/31/2024$37.50$0.287Put3,9441,1832,4670
(+0)		76.11%
(-49.32%)		-0.290091328
5/31/2024$37.50$1.110Call2,9261,5911,0052608
(+2228)		76.56%
(-53.83%)		0.709938352
5/31/2024$38.00$0.470Put3,4581,2401,2540
(+0)		77.75%
(-49.78%)		-0.409976361
5/31/2024$38.00$0.794Call3,3801,5251,2792349
(+2023)		76.78%
(-55.72%)		0.590134545
5/31/2024$38.50$0.721Put2,2658817520
(+0)		76.29%
(-53.40%)		-0.53638282
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
5/31/2024$38.50$0.545Call5,2132,2581,810376
(+354)		75.92%
(-53.77%)		0.464045617
5/31/2024$39.00$1.038Put1,1404301910
(+0)		76.21%
(-55.71%)		-0.654804209
5/31/2024$39.00$0.361Call4,4472,5911,0581687
(+1668)		78.87%
(-53.05%)		0.346378597
5/31/2024$39.50$1.411Put25981980
(+0)		80.73%
(-53.39%)		-0.75453174
5/31/2024$39.50$0.234Call2,7951,1421,23475
(+69)		80.42%
(-53.69%)		0.247827363
5/31/2024$40.00$1.829Put3331501420
(+0)		83.19%
(-53.21%)		-0.83133833
5/31/2024$40.00$0.151Call4,8531,5432,122527
(+432)		81.36%
(-63.05%)		0.172595574
5/31/2024$40.50$2.278Put3434 - 0
(+0)		124.43%
(-14.24%)		-0.8861315
5/31/2024$40.50$0.099Call6012427360
(+20)		86.26%
(-52.41%)		0.11908855
5/31/2024$41.00$2.748Put6216410
(+0)		89.86%
(-51.09%)		-0.92337311
5/31/2024$41.00$0.066Call1,9251,05435071
(+1)		89.88%
(-51.06%)		0.082649242
5/31/2024$41.50$0.045Call31463206114
(+9)		93.82%
(-49.39%)		0.05819340
5/31/2024$42.00$0.032Call29920238117
(+11)		97.98%
(-52.88%)		0.04166934
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:HPQ) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily
The 1,000X Crypto Playbook
True Market Insiders