Investor Alert

New York Markets Open in:

HP Inc.

NYS: HPQ

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Aug 11, 2020, 6:26 a.m.

HPQ
/zigman2/quotes/203461582/composite

$

19.15

Change

+0.17 +0.90%

Volume

Volume 10

Quotes are delayed by 20 min

/zigman2/quotes/203461582/composite

Previous close

$ 18.98

$ 18.98

Change

+0.51 +2.76%

Day low

Day high

$18.49

$19.04

Open

52 week low

52 week high

$12.54

$23.93

Open

OPTION CHAIN FOR HP INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 8.85 9.10 10.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 7.85 8.15 11.00 quote 0.00 0.00 0.00 0.00 0.08
quote 4.95 0.00 0.00 6.85 7.15 10.00 12.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.40 6.55 12.50 quote 0.00 0.00 0.00 0.00 0.08
quote 4.20 0.00 0.00 5.85 6.05 10.00 13.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.40 5.55 13.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.85 5.15 14.00 quote 0.05 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 4.40 4.60 14.50 quote 0.07 0.00 0.00 0.00 0.08 2.00
quote 2.27 0.00 0.00 3.90 4.10 10.00 15.00 quote 0.00 0.00 0.00 0.00 0.08
quote 2.85 0.00 0.00 3.35 3.65 3.00 15.50 quote 0.17 0.00 0.00 0.00 0.08 16.00
quote 2.94 0.00 22.00 2.86 3.10 33.00 16.00 quote 0.16 0.00 0.00 0.00 0.06 55.00
quote 1.83 0.00 0.00 2.35 2.65 99.00 16.50 quote 0.09 0.00 0.00 0.01 0.09 71.00
quote 1.93 0.00 25.00 1.86 2.10 210.00 17.00 quote 0.01 0.00 50.00 0.00 0.06 219.00
quote 1.42 0.00 5.00 1.40 1.55 166.00 17.50 quote 0.03 0.00 16.00 0.01 0.10 1,157
quote 0.98 0.00 107.00 0.96 1.11 322.00 18.00 quote 0.05 0.00 58.00 0.04 0.07 89.00
quote 0.58 0.00 224.00 0.41 0.64 266.00 18.50 quote 0.13 0.00 100.00 0.10 0.14 103.00
18.98 Current price as of 8/10/2020 04:02:47 PM
quote 0.28 0.00 487.00 0.25 0.30 729.00 19.00 quote 0.29 0.00 209.00 0.28 0.37 208.00
quote 0.13 0.00 440.00 0.12 0.28 492.00 19.50 quote 0.00 0.00 0.00 0.60 0.68
quote 0.03 0.00 118.00 0.04 0.05 731.00 20.00 quote 0.00 0.00 0.00 0.99 1.22
quote 0.03 0.00 15.00 0.01 0.07 16.00 20.50 quote 0.00 0.00 0.00 1.44 1.67
quote 0.00 0.00 0.00 0.00 0.09 21.00 quote 0.00 0.00 0.00 1.95 2.16
quote 0.00 0.00 0.00 0.00 0.06 21.50 quote 0.00 0.00 0.00 2.42 2.65
quote 0.05 0.00 0.00 0.00 0.06 270.00 22.00 quote 0.00 0.00 0.00 2.95 3.10
quote 0.00 0.00 0.00 0.00 0.08 22.50 quote 0.00 0.00 0.00 3.45 3.65
quote 0.00 0.00 0.00 0.00 0.08 23.00 quote 0.00 0.00 0.00 3.95 4.15
quote 0.00 0.00 0.00 0.00 0.08 24.00 quote 0.00 0.00 0.00 4.90 5.15
quote 0.00 0.00 0.00 0.00 0.08 25.00 quote 0.00 0.00 0.00 5.85 6.20
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.69 0.00 0.00 15.80 16.15 2.00 3.00 quote 0.02 0.00 0.00 0.00 0.08 150.00
quote 0.00 0.00 0.00 13.80 14.10 5.00 quote 0.06 0.00 0.00 0.00 0.08 48.00
quote 9.30 0.00 0.00 10.80 11.10 1.00 8.00 quote 0.07 0.00 0.00 0.00 0.08 19.00
quote 7.10 0.00 0.00 8.80 9.10 15.00 10.00 quote 0.04 0.00 0.00 0.00 0.08 130.00
quote 6.35 0.00 0.00 7.80 8.10 1.00 11.00 quote 0.01 0.00 0.00 0.00 0.08 99.00
quote 7.00 0.00 1.00 6.90 7.10 4.00 12.00 quote 0.02 0.00 8.00 0.00 0.07 1,744
quote 0.00 0.00 0.00 6.40 6.60 12.50 quote 0.00 0.00 0.00 0.00 0.08
quote 4.85 0.00 0.00 5.90 6.15 12.00 13.00 quote 0.03 0.00 10.00 0.00 0.08 482.00
quote 0.00 0.00 0.00 5.35 5.60 13.50 quote 0.00 0.00 0.00 0.00 0.08
quote 4.20 0.00 0.00 4.90 5.10 563.00 14.00 quote 0.04 0.00 10.00 0.01 0.04 8,308
quote 0.00 0.00 0.00 4.35 4.55 14.50 quote 0.14 0.00 0.00 0.00 0.09 15.00
quote 3.90 0.00 627.00 3.90 4.05 3,977 15.00 quote 0.02 0.00 30.00 0.00 0.09 746.00
quote 2.04 0.00 0.00 3.35 3.70 3.00 15.50 quote 0.26 0.00 0.00 0.00 0.10 8.00
quote 3.05 0.00 251.00 2.94 3.10 8,909 16.00 quote 0.04 0.00 7.00 0.01 0.10 1,644
quote 2.50 0.00 1.00 2.39 2.65 14.00 16.50 quote 0.05 0.00 2.00 0.00 0.12 72.00
quote 2.00 0.00 132.00 1.95 2.12 9,249 17.00 quote 0.05 0.00 19.00 0.04 0.07 3,826
quote 1.37 0.00 102.00 1.47 1.60 811.00 17.50 quote 0.08 0.00 49.00 0.07 0.11 851.00
quote 1.13 0.00 910.00 1.07 1.17 17,378 18.00 quote 0.15 0.00 34.00 0.13 0.17 1,155
quote 0.73 0.00 104.00 0.69 0.78 825.00 18.50 quote 0.28 0.00 1,750 0.24 0.29 1,764
18.98 Current price as of 8/10/2020 04:02:47 PM
quote 0.45 0.00 255.00 0.43 0.48 6,341 19.00 quote 0.52 0.00 21.00 0.46 0.53 366.00
quote 0.27 0.00 157.00 0.23 0.44 371.00 19.50 quote 0.75 0.00 15.00 0.74 1.01 15.00
quote 0.13 0.00 1,145 0.12 0.15 8,455 20.00 quote 1.79 0.00 0.00 1.10 1.25 12,643
quote 0.11 0.00 71.00 0.04 0.09 61.00 20.50 quote 0.00 0.00 0.00 1.52 1.71
quote 0.04 0.00 23.00 0.01 0.04 5,661 21.00 quote 4.20 0.00 0.00 1.98 2.20 203.00
quote 0.05 0.00 6.00 0.00 0.03 36.00 21.50 quote 0.00 0.00 0.00 2.47 2.68
quote 0.02 0.00 0.00 0.01 0.02 14,830 22.00 quote 3.10 0.00 22.00 2.88 3.10 1,019
quote 0.00 0.00 0.00 0.00 0.07 22.50 quote 0.00 0.00 0.00 3.35 3.70
quote 0.06 0.00 48.00 0.01 0.09 490.00 23.00 quote 6.09 0.00 0.00 3.85 4.15 190.00
quote 0.00 0.00 0.00 0.00 0.09 23.50 quote 0.00 0.00 0.00 4.45 4.65
quote 0.09 0.00 0.00 0.00 0.07 1,560 24.00 quote 6.60 0.00 0.00 4.85 5.15 2.00
quote 0.01 0.00 0.00 0.00 0.06 358.00 25.00 quote 0.00 0.00 0.00 5.90 6.15
quote 0.01 0.00 0.00 0.00 0.06 1,012 26.00 quote 4.01 0.00 0.00 6.90 7.15 971.00
quote 0.14 0.00 0.00 0.00 0.06 322.00 27.00 quote 5.05 0.00 0.00 7.85 8.10 183.00
quote 0.27 0.00 0.00 0.00 0.06 21.00 28.00 quote 0.00 0.00 0.00 8.85 9.20
quote 0.04 0.00 0.00 0.00 0.04 1,029 29.00 quote 0.00 0.00 0.00 9.85 10.20
quote 0.01 0.00 0.00 0.00 0.05 22.00 30.00 quote 0.00 0.00 0.00 10.85 11.10
quote 0.00 0.00 0.00 0.00 0.08 31.00 quote 0.00 0.00 0.00 11.85 12.15
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.35 9.65 9.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 8.80 9.10 10.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 8.35 8.60 10.50 quote 0.00 0.00 0.00 0.00 0.08
quote 5.80 0.00 0.00 7.85 8.10 8.00 11.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 7.40 7.65 11.50 quote 0.00 0.00 0.00 0.00 0.09
quote 5.18 0.00 0.00 6.85 7.10 3.00 12.00 quote 0.00 0.00 0.00 0.00 0.09
quote 4.35 0.00 0.00 6.40 6.65 14.00 12.50 quote 0.00 0.00 0.00 0.00 0.09
quote 4.28 0.00 0.00 5.95 6.10 10.00 13.00 quote 0.11 0.00 0.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 5.40 5.60 13.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 4.85 5.20 14.00 quote 0.11 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 4.40 4.60 14.50 quote 0.08 0.00 0.00 0.00 0.12 22.00
quote 2.60 0.00 0.00 3.90 4.20 1.00 15.00 quote 0.16 0.00 0.00 0.00 0.14 62.00
quote 0.00 0.00 0.00 3.50 3.65 15.50 quote 0.10 0.00 1.00 0.07 0.16 88.00
quote 1.69 0.00 0.00 2.90 3.25 4.00 16.00 quote 0.31 0.00 0.00 0.10 0.15 72.00
quote 2.39 0.00 1.00 2.42 2.82 10.00 16.50 quote 0.19 0.00 2.00 0.12 0.26 198.00
quote 1.72 0.00 0.00 2.13 2.40 209.00 17.00 quote 0.30 0.00 16.00 0.07 0.32 65.00
quote 1.80 0.00 5.00 1.64 1.88 177.00 17.50 quote 0.70 0.00 0.00 0.31 0.35 38.00
quote 1.44 0.00 2.00 1.31 1.52 174.00 18.00 quote 0.49 0.00 15.00 0.40 0.53 14.00
quote 1.07 0.00 69.00 1.08 1.21 223.00 18.50 quote 1.30 0.00 0.00 0.44 0.70 8.00
18.98 Current price as of 8/10/2020 04:02:47 PM
quote 0.86 0.00 52.00 0.76 0.90 387.00 19.00 quote 1.38 0.00 0.00 0.63 1.00 4.00
quote 0.64 0.00 6.00 0.61 0.77 39.00 19.50 quote 0.00 0.00 0.00 1.03 1.30
quote 0.46 0.00 47.00 0.41 0.47 205.00 20.00 quote 0.00 0.00 0.00 1.21 1.54
quote 0.36 0.00 71.00 0.29 0.38 63.00 20.50 quote 0.00 0.00 0.00 1.66 1.94
quote 0.23 0.00 6.00 0.21 0.25 21.00 21.00 quote 0.00 0.00 0.00 2.10 2.35
quote 0.22 0.00 1.00 0.14 0.24 18.00 21.50 quote 0.00 0.00 0.00 2.55 2.87
quote 0.12 0.03 40.00 0.08 0.18 43.00 22.00 quote 0.00 0.00 0.00 3.00 3.25
quote 0.05 0.00 0.00 0.05 0.17 1.00 22.50 quote 0.00 0.00 0.00 3.55 3.75
quote 0.05 0.00 0.00 0.04 0.11 4.00 23.00 quote 0.00 0.00 0.00 4.00 4.20
quote 0.13 0.00 0.00 0.00 0.10 4.00 23.50 quote 0.00 0.00 0.00 4.50 4.65
quote 0.00 0.00 0.00 0.00 0.10 25.00 quote 0.00 0.00 0.00 5.85 6.20

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.