$25.95
0.562.21%
At close: -
$25.64
-0.31-1.19%
After Hours: 7:30 PM EDT
Comments
Loading...
HP (NYSE:HPQ) Stock, Option Chain
Option chain shows key data for HP's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for HP.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price15.09May 02, 2025
Change
0.53.43%
Bid14.85
Ask15
volume1
Intrest2
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price13.58May 01, 2025
Change
00%
Bid13.9
Ask14
volume0
Intrest1
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid11.95
Ask13.1
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask12
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price10.5Apr 29, 2025
Change
00%
Bid10.9
Ask11
volume0
Intrest9
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price10.1Apr 28, 2025
Change
00%
Bid10.4
Ask10.5
volume0
Intrest2
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price9.2Apr 29, 2025
Change
00%
Bid9.9
Ask10
volume0
Intrest3
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price8.8Apr 29, 2025
Change
00%
Bid9.2
Ask9.5
volume0
Intrest4
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price8.45Apr 30, 2025
Change
00%
Bid8.8
Ask9.05
volume0
Intrest4
Strike
17
17
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Last Price8Apr 29, 2025
Change
00%
Bid7.95
Ask8.8
volume0
Intrest6
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price5.25Apr 04, 2025
Change
00%
Bid7.75
Ask8
volume0
Intrest1
Strike
18
18
Last Price0.31Apr 09, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Last Price7.35May 02, 2025
Change
0.45.76%
Bid7.4
Ask7.5
volume3
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price4.5Apr 10, 2025
Change
00%
Bid6.55
Ask7
volume0
Intrest1
Strike
19
19
Last Price0.12Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price5.95Apr 30, 2025
Change
00%
Bid6.1
Ask6.5
volume0
Intrest1
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price4.2Apr 22, 2025
Change
00%
Bid5
Ask6.1
volume0
Intrest4
Strike
20
20
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price4.5Apr 30, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest2
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.55Apr 29, 2025
Change
00%
Bid4.25
Ask5
volume0
Intrest18
Strike
21
21
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest565
Last Price-
Change
-
Bid2.67
Ask4.5
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price3.9May 02, 2025
Change
0.411.43%
Bid3
Ask4
volume3
Intrest16
Strike
22
22
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest118
Last Price1.74Apr 22, 2025
Change
00%
Bid1.72
Ask4
volume0
Intrest9
Strike
22.5
22.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price2.96May 02, 2025
Change
0.6125.96%
Bid1.74
Ask3.25
volume1
Intrest104
Strike
23
23
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest659
Last Price1.93Apr 25, 2025
Change
00%
Bid1.06
Ask2.58
volume0
Intrest872
Strike
23.5
23.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest663
Last Price1.9May 02, 2025
Change
0.3724.18%
Bid1.37
Ask2.14
volume6
Intrest122
Strike
24
24
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest441
Last Price1.46May 02, 2025
Change
0.4443.14%
Bid0.79
Ask1.71
volume2
Intrest62
Strike
24.5
24.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest92
Last Price0.91May 02, 2025
Change
0.349.18%
Bid0.9
Ask1.25
volume29
Intrest1114
Strike
25
25
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.21
volume6
Intrest81
Last Price0.48May 02, 2025
Change
0.2392%
Bid-
Ask0.7
volume176
Intrest488
Strike
25.5
25.5
Last Price0.13May 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3003
Intrest4676
Strike
26
26
Last Price0.05May 02, 2025
Change
0.4790.38%
Bid0.01
Ask2.16
volume5
Intrest57
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.02
volume27
Intrest1132
Strike
26.5
26.5
Last Price1.35Apr 25, 2025
Change
00%
Bid0.44
Ask0.61
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1190
Strike
27
27
Last Price1.09May 02, 2025
Change
0.4127.33%
Bid0.39
Ask1.75
volume1
Intrest5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
27.5
27.5
Last Price1.96Apr 29, 2025
Change
00%
Bid0.55
Ask2.75
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest6
Strike
28
28
Last Price2.11May 02, 2025
Change
0.5320.08%
Bid1.65
Ask2.65
volume1
Intrest10
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid2.04
Ask2.7
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest117
Strike
29
29
Last Price3.46May 01, 2025
Change
00%
Bid2.73
Ask3.1
volume0
Intrest5
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest24
Strike
30
30
Last Price4.5May 01, 2025
Change
00%
Bid4
Ask4.1
volume0
Intrest3
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Strike
31
31
Last Price-
Change
-
Bid5
Ask5.1
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
32
32
Last Price8.1Apr 14, 2025
Change
00%
Bid6
Ask6.1
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest5
Strike
33
33
Last Price7.55Apr 28, 2025
Change
00%
Bid6.15
Ask7.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
34
34
Last Price8.55Apr 28, 2025
Change
00%
Bid8
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
35
35
Last Price9.55May 01, 2025
Change
00%
Bid9
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
36
36
Last Price10.55May 01, 2025
Change
00%
Bid9.8
Ask10.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
37
37
Last Price10.98May 02, 2025
Change
2.2717.13%
Bid11
Ask11.1
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
38
38
Last Price14.4Apr 15, 2025
Change
00%
Bid11.3
Ask12.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
39
39
Last Price14Apr 23, 2025
Change
00%
Bid12.1
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid13.75
Ask14.6
volume0
Intrest0
