NYSE:HPQ

HP Options Chain and Prices

$35.51

+0.53 (+1.52 %)

(As of 05/7/2021 01:10 PM ET)

Add

Compare

Today's Range

$34.82

▼

$35.53

50-Day Range

$29.37

▼

$34.70

52-Week Range

$13.39

▼

$35.00

Volume205,779 shs

Average Volume9.54 million shs

Market Capitalization$44.27 billion

P/E Ratio17.76

Dividend Yield2.26%

Beta1.08

HP (NYSE:HPQ) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/7/2021	$41.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/7/2021	$40.00	$0.105	Call	0	0	0	1 (+1)	1.75983 (+0.735031)	0.079302	0
5/7/2021	$39.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/7/2021	$38.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/7/2021	$38.00	$0.110	Call	0	0	0	0 (+0)	1.22257 (+0.227283)	0.103463	0
5/7/2021	$37.00	$0.115	Call	0	0	0	0 (+0)	0.947863 (+0.182688)	0.134197	0
5/7/2021	$36.50	$0.035	Call	0	0	0	3 (+0)	0.562764 (-0.096114)	0.07646	0
5/7/2021	$36.00	$0.020	Call	0	0	0	12 (+0)	0.366384 (-0.188549)	0.068221	0
5/7/2021	$35.50	$0.045	Call	5	5	0	50 (+0)	0.285649 (-0.02232)	0.163679	5
5/7/2021	$35.00	$0.190	Call	143	119	9	283 (+5)	0.27351 (-0.029341)	0.486935	30

5/7/2021	$34.50	$0.550	Call	26	14	3	399 (+17)	0.325917 (+0.026981)	0.793461	21
5/7/2021	$34.00	$1.190	Call	19	17	1	482 (+9)	0.793199 (+0.493039)	0.759654	12
5/7/2021	$33.50	$1.675	Call	1	0	0	82 (+0)	0.97883 (+0.375729)	0.807689	1
5/7/2021	$33.00	$2.005	Call	2	2	0	113 (+0)	0.675979	0.951997	2
5/7/2021	$32.50	$2.405	Call	0	0	0	55 (+0)	0.0	1.0	0
5/7/2021	$32.00	$2.975	Call	0	0	0	47 (-4)			0
5/7/2021	$31.50	$3.475	Call	0	0	0	101 (+0)			0
5/7/2021	$31.00	$3.975	Call	0	0	0	28 (+0)			0
5/7/2021	$30.50	$4.475	Call	0	0	0	2 (+0)			0
5/7/2021	$30.00	$4.975	Call	10	0	0	10 (+0)			1
5/7/2021	$29.50	$5.450	Call	3	0	0	3 (+0)			1
5/7/2021	$29.00	$5.975	Call	0	0	0	0 (+0)			0
5/7/2021	$28.50	$6.625	Call	0	0	0	0 (+0)	2.69445 (+1.13885)	0.936141	0
5/7/2021	$28.00	$6.975	Call	0	0	0	1 (+0)			0
5/7/2021	$27.50	$7.500	Call	0	0	0	0 (+0)	2.14542 (-0.082678)	0.986047	0
5/7/2021	$27.00	$7.900	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$26.50	$8.200	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$26.00	$8.900	Call	0	0	0	0 (+0)			0
5/7/2021	$25.50	$9.250	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$25.00	$9.775	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$24.50	$10.250	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$24.00	$10.850	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$23.50	$11.275	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$23.00	$11.975	Call	0	0	0	0 (+0)			0
5/7/2021	$41.00	$5.875	Put	0	0	0	5 (+0)			0
5/7/2021	$40.00	$5.025	Put	0	0	0	0 (+0)	1.04492	-0.993155	0
5/7/2021	$39.00	$4.075	Put	0	0	0	0 (+0)	1.28716 (+0.987158)	-0.944021	0
5/7/2021	$38.50	$3.525	Put	0	0	0	0 (+0)	0.813199	-0.988685	0
5/7/2021	$38.00	$3.030	Put	0	0	0	0 (+0)	0.765625	-0.980661	0
5/7/2021	$37.00	$2.150	Put	0	0	0	0 (+0)	0.992701	-0.857858	0
5/7/2021	$36.50	$1.555	Put	0	0	0	0 (+0)	0.568187	-0.924546	0
5/7/2021	$36.00	$1.070	Put	1	0	0	6 (+0)	0.464436 (-0.013677)	-0.880466	1
5/7/2021	$35.50	$0.000	Put	0	0	0	2 (+0)		0.0	0
5/7/2021	$35.00	$0.220	Put	26	0	2	149 (+0)	0.289192 (+0.082874)	-0.511925	8
5/7/2021	$34.50	$0.065	Put	60	0	19	116 (+2)	0.316686 (+0.027851)	-0.19946	11
5/7/2021	$34.00	$0.030	Put	16	7	3	167 (+3)	0.400362 (+0.067872)	-0.084841	6
5/7/2021	$33.50	$0.050	Put	11	0	0	102 (+2)	0.627846 (+0.278481)	-0.090903	1
5/7/2021	$33.00	$0.030	Put	11	10	1	645 (+0)	0.707005 (+0.19441)	-0.054313	3
5/7/2021	$32.50	$0.025	Put	0	0	0	247 (+0)	0.814828 (+0.116215)	-0.03925	0
5/7/2021	$32.00	$0.110	Put	0	0	0	120 (+0)	1.3246 (+0.6835)	-0.09321	0
5/7/2021	$31.50	$0.000	Put	0	0	0	24 (+0)		0.0	0
5/7/2021	$31.00	$0.015	Put	0	0	0	39 (+0)	1.14401 (+0.421376)	-0.019476	0
5/7/2021	$30.50	$0.015	Put	0	0	0	81 (-1)	1.27096 (+0.075982)	-0.017274	0
5/7/2021	$30.00	$0.010	Put	0	0	0	22 (+0)	1.33596 (+0.43684)	-0.010919	0
5/7/2021	$29.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
5/7/2021	$29.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
5/7/2021	$28.50	$0.010	Put	0	0	0	0 (+0)	1.72191	-0.009108	0
5/7/2021	$28.00	$0.125	Put	0	0	0	12 (+0)	2.80505 (+0.980362)	-0.05391	0
5/7/2021	$27.50	$0.010	Put	0	0	0	0 (+0)	1.98144 (+0.658653)	-0.008036	0
5/7/2021	$27.00	$0.010	Put	0	0	0	10 (+0)	2.10644 (+0.696686)	-0.00741	0
5/7/2021	$26.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$26.00	$0.010	Put	0	0	0	0 (+0)	2.37434	-0.006539	0
5/7/2021	$25.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$25.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$24.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$24.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$23.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$23.00	$0.100	Put	0	0	0	0 (+0)	4.53686 (+1.33358)	-0.028299	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

HP Options Chain and Prices

Adding

Adding

Adding HP Inc.

Options Chain

HP (NYSE:HPQ) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources