Bulletin
Investor Alert

New York Markets Close in:

HP Inc.

NYS: HPQ

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 1, 2020, 9:32 a.m.

HPQ
/zigman2/quotes/203461582/lastsale

$

16.45

Change

-0.91 -5.24%

Volume

Volume 80,919

Real time quotes

/zigman2/quotes/203461582/lastsale

Previous close

$ 17.36

$ 16.45

Change

-0.91 -5.24%

Day low

Day high

$16.20

$16.66

Open

52 week low

52 week high

$12.54

$23.93

Open

OPTION CHAIN FOR HP INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 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 14.30 18.80 1.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 13.30 17.80 2.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 11.30 15.75 4.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 10.30 14.70 5.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 9.30 13.80 6.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 7.30 11.80 8.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 6.30 10.80 9.00 quote 0.00 0.00 0.00 0.00 4.80
quote 5.10 0.00 0.00 5.30 9.80 5.00 10.00 quote 0.21 0.00 0.00 0.00 1.85 15.00
quote 0.00 0.00 0.00 4.30 8.80 11.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 3.05 7.80 12.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 2.70 7.40 12.50 quote 0.00 0.00 0.00 0.00 1.98
quote 2.14 0.00 0.00 2.20 6.80 7.00 13.00 quote 1.15 0.00 0.00 0.00 2.75 11.00
quote 0.00 0.00 0.00 1.70 6.40 13.50 quote 0.00 0.00 0.00 0.00 4.80
quote 4.95 0.00 10.00 1.29 5.80 2.00 14.00 quote 0.19 0.00 2.00 0.00 0.06 2.00
quote 4.62 2.46 2.00 0.30 5.00 88.00 15.00 quote 0.10 0.00 0.00 0.00 0.25 9.00
quote 2.73 1.16 11.00 0.05 4.85 26.00 15.50 quote 0.02 -0.31 1.00 0.00 0.50 16.00
quote 1.60 -1.16 4.00 0.40 4.90 2,031 16.00 quote 0.21 -0.20 1.00 0.00 1.86 13.00
16.45 Current price as of 4/01/2020 09:32:55 AM
quote 1.25 0.15 1.00 0.51 2.80 7.00 16.50 quote 0.60 0.00 0.00 0.00 4.75 5.00
quote 1.10 -0.16 3.00 0.20 4.00 3,093 17.00 quote 0.35 -0.15 104.00 0.00 0.70 136.00
quote 0.45 -0.29 3.00 0.30 1.00 81.00 17.50 quote 0.65 0.16 53.00 0.00 4.75 51.00
quote 0.21 -0.39 167.00 0.00 0.50 866.00 18.00 quote 3.70 0.00 0.00 0.00 4.80 8.00
quote 0.10 -0.24 11.00 0.03 1.12 22.00 18.50 quote 0.90 -0.50 2.00 0.05 4.85 5.00
quote 0.10 -0.32 6.00 0.00 2.25 7.00 19.00 quote 2.60 0.00 0.00 0.05 4.75 3.00
quote 0.00 0.00 0.00 0.00 4.55 19.50 quote 2.64 0.00 0.00 0.19 4.90 6.00
quote 0.03 -0.06 4.00 0.00 2.00 10.00 20.00 quote 1.90 -4.65 1.00 0.30 5.00 13.00
quote 0.05 0.00 0.00 0.00 4.50 19.00 20.50 quote 2.27 0.00 0.00 0.84 5.35 8.00
quote 0.78 0.00 0.00 0.00 0.15 54.00 21.00 quote 1.80 0.00 0.00 1.30 5.60 25.00
quote 0.40 0.00 0.00 0.00 4.90 3.00 21.50 quote 1.54 0.00 0.00 1.70 6.20
quote 1.00 0.00 0.00 0.00 4.90 26.00 22.00 quote 8.27 0.00 0.00 2.29 6.80 1.00
quote 1.17 0.00 0.00 0.00 4.90 27.00 22.50 quote 8.78 0.00 0.00 2.76 7.15 5.00
quote 1.74 0.00 0.00 0.00 1.74 16.00 23.00 quote 6.00 0.00 0.00 3.10 7.80 5.00
quote 1.60 0.00 0.00 0.00 0.60 18.00 23.50 quote 3.01 0.00 0.00 3.70 8.20 1.00
quote 0.09 0.00 0.00 0.00 0.05 16.00 24.00 quote 1.71 0.00 0.00 4.10 8.80 1.00
quote 0.09 0.00 0.00 0.00 0.50 31.00 24.50 quote 0.00 0.00 0.00 4.75 9.20
quote 0.25 0.00 0.00 0.00 4.90 20.00 25.00 quote 2.00 0.00 0.00 5.35 9.80 1.00
quote 0.01 -0.19 1.00 0.00 4.80 28.00 25.50 quote 0.00 0.00 0.00 5.70 10.20
quote 0.07 0.00 0.00 0.00 4.90 7.00 26.00 quote 0.00 0.00 0.00 6.30 10.80
quote 0.00 0.00 0.00 0.00 4.90 26.50 quote 0.00 0.00 0.00 6.75 11.20
quote 0.00 0.00 0.00 0.00 4.90 27.00 quote 0.00 0.00 0.00 7.30 11.80
quote 0.00 0.00 0.00 0.00 4.90 27.50 quote 0.00 0.00 0.00 7.70 12.20
quote 0.00 0.00 0.00 0.00 4.90 28.00 quote 0.00 0.00 0.00 8.25 12.80
quote 0.00 0.00 0.00 0.00 4.90 28.50 quote 0.00 0.00 0.00 8.75 13.20
quote 0.00 0.00 0.00 0.00 4.90 29.00 quote 0.00 0.00 0.00 9.25 13.80
quote 0.00 0.00 0.00 0.00 4.90 29.50 quote 0.00 0.00 0.00 9.70 14.20
quote 0.00 0.00 0.00 0.00 4.90 30.00 quote 0.00 0.00 0.00 10.25 14.80
CALLS PUTS
Expires April 9, 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 14.30 18.80 1.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 13.30 17.80 2.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 11.35 15.80 4.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 10.30 14.80 5.00 quote 1.00 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 9.30 13.80 6.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 7.30 11.80 8.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 6.30 10.80 9.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 5.35 9.80 10.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 4.35 8.80 11.00 quote 0.00 0.00 0.00 0.00 2.01
quote 0.00 0.00 0.00 3.30 7.80 12.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 2.70 7.40 12.50 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 2.30 7.00 13.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 1.90 6.40 13.50 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 1.50 5.80 14.00 quote 1.15 0.00 0.00 0.00 4.50 2.00
quote 2.40 0.00 4.00 0.46 4.50 4.00 15.00 quote 0.50 -1.50 1.00 0.16 2.99 1.00
quote 1.31 0.00 0.00 0.10 4.80 10.00 15.50 quote 0.33 0.00 12.00 0.21 0.45 59.00
quote 2.91 0.00 2.00 0.00 4.75 2.00 16.00 quote 0.40 -2.25 400.00 0.28 0.60 404.00
16.45 Current price as of 4/01/2020 09:32:55 AM
quote 2.00 0.00 13.00 0.00 4.75 12.00 16.50 quote 3.15 0.00 0.00 0.37 4.90 5.00
quote 0.70 0.19 10.00 0.00 4.75 10.00 17.00 quote 0.86 0.00 0.00 0.52 4.90 45.00
quote 2.78 0.00 1.00 0.00 2.00 1.00 17.50 quote 4.80 0.00 0.00 0.00 4.75 1.00
quote 2.00 0.00 0.00 0.01 4.75 2.00 18.00 quote 4.05 0.00 0.00 0.00 4.75 9.00
quote 2.70 0.00 2.00 0.05 4.75 8.00 18.50 quote 0.25 0.00 0.00 0.00 4.75 5.00
quote 0.00 0.00 0.00 0.00 2.00 19.00 quote 4.85 0.00 0.00 0.00 4.75 3.00
quote 0.49 -1.01 1.00 0.00 0.75 2.00 19.50 quote 5.30 0.00 0.00 0.31 4.90 3.00
quote 1.23 -1.77 1.00 0.00 1.24 3.00 20.00 quote 0.84 0.00 0.00 0.55 5.00 3.00
quote 0.88 0.00 0.00 0.00 4.75 40.00 20.50 quote 2.90 0.00 0.00 1.00 5.50 1.00
quote 0.00 0.00 0.00 0.00 4.75 21.00 quote 0.00 0.00 0.00 1.50 6.00
quote 1.15 0.00 0.00 0.00 4.75 41.00 21.50 quote 3.00 0.00 0.00 1.80 6.40 5.00
quote 1.04 -0.31 1.00 0.00 4.75 2.00 22.00 quote 6.00 0.00 0.00 2.30 7.00 1.00
quote 0.00 0.00 0.00 0.00 4.75 22.50 quote 0.00 0.00 0.00 2.70 7.40
quote 0.00 0.00 0.00 0.00 1.50 23.00 quote 0.00 0.00 0.00 3.25 7.80
quote 0.00 0.00 0.00 0.00 4.75 23.50 quote 0.00 0.00 0.00 3.75 8.40
quote 0.00 0.00 0.00 0.00 4.90 24.00 quote 0.00 0.00 0.00 4.15 8.80
quote 0.00 0.00 0.00 0.00 4.90 24.50 quote 0.00 0.00 0.00 5.00 9.50
quote 0.30 0.00 0.00 0.00 4.90 16.00 25.00 quote 0.00 0.00 0.00 5.50 10.00
quote 0.44 0.00 0.00 0.00 4.90 5.00 25.50 quote 0.00 0.00 0.00 6.00 10.50
quote 0.00 0.00 0.00 0.00 4.90 26.00 quote 0.00 0.00 0.00 6.50 11.00
quote 0.00 0.00 0.00 0.00 4.90 26.50 quote 0.00 0.00 0.00 7.00 11.50
quote 0.00 0.00 0.00 0.00 4.90 27.00 quote 0.00 0.00 0.00 7.50 12.00
quote 0.00 0.00 0.00 0.00 4.90 27.50 quote 0.00 0.00 0.00 8.10 12.50
quote 0.00 0.00 0.00 0.00 4.90 28.00 quote 0.00 0.00 0.00 8.50 13.00
quote 0.00 0.00 0.00 0.00 4.90 28.50 quote 0.00 0.00 0.00 9.05 13.50
quote 0.00 0.00 0.00 0.00 4.90 29.00 quote 0.00 0.00 0.00 9.50 14.00
quote 0.00 0.00 0.00 0.00 4.90 29.50 quote 0.00 0.00 0.00 10.00 14.50
quote 0.00 0.00 0.00 0.00 4.90 30.00 quote 0.00 0.00 0.00 10.50 15.00
quote 0.00 0.00 0.00 0.00 4.90 30.50 quote 0.00 0.00 0.00 11.10 15.50
CALLS PUTS
Expires April 17, 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 12.00 16.75 3.00 quote 1.10 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 10.00 14.75 5.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 9.00 13.80 6.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 7.15 11.80 8.00 quote 0.25 0.00 0.00 0.00 4.50 7.00
quote 0.00 0.00 0.00 6.05 10.80 9.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 5.35 9.95 10.00 quote 0.05 -0.20 1.00 0.01 0.49 131.00
quote 0.00 0.00 0.00 4.30 9.00 11.00 quote 0.00 0.00 0.00 0.02 4.40
quote 5.00 0.00 0.00 3.30 7.80 1.00 12.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 2.61 7.20 12.50 quote 0.00 0.00 0.00 0.08 4.50
quote 2.20 0.00 0.00 2.16 6.80 2.00 13.00 quote 0.17 -0.73 1.00 0.12 0.99 128.00
quote 0.00 0.00 0.00 2.11 6.40 13.50 quote 0.00 0.00 0.00 0.17 4.55
quote 4.02 0.72 3.00 1.52 6.00 106.00 14.00 quote 0.25 -0.10 1.00 0.22 2.38 62.00
quote 0.90 0.00 0.00 0.70 5.20 67.00 15.00 quote 0.52 0.21 35.00 0.29 2.47 277.00
quote 2.50 0.00 1.00 0.30 5.00 1.00 15.50 quote 0.00 0.00 0.00 0.00 4.75
quote 2.67 1.45 2.00 0.00 4.75 148.00 16.00 quote 0.82 -0.47 9.00 0.00 2.28 228.00
16.45 Current price as of 4/01/2020 09:32:55 AM
quote 1.50 0.00 6.00 0.38 4.90 9.00 16.50 quote 0.00 0.00 0.00 0.00 4.75
quote 1.50 0.15 3.00 0.01 2.50 211.00 17.00 quote 1.32 0.00 11.00 0.02 1.65 5,624
quote 1.05 0.00 1.00 0.00 4.80 1.00 17.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.89 -0.28 240.00 0.40 0.89 5,227 18.00 quote 1.30 -1.70 5.00 0.00 3.00 5,375
quote 1.04 0.00 3.00 0.47 1.18 6.00 18.50 quote 0.00 0.00 0.00 0.00 4.75
quote 0.39 -0.21 4.00 0.41 0.60 75.00 19.00 quote 2.50 0.00 0.00 0.35 4.95 1,141
quote 0.08 -0.46 28.00 0.28 0.40 2,606 20.00 quote 2.65 -2.25 41.00 2.73 3.25 10,900
quote 0.25 0.15 1.00 0.10 0.39 4,507 21.00 quote 5.73 0.00 0.00 1.50 6.00 540.00
quote 0.18 0.03 2.00 0.03 0.30 5,407 22.00 quote 7.25 0.00 0.00 2.50 6.80 151.00
quote 0.19 0.03 2.00 0.02 0.11 2,108 23.00 quote 8.27 0.00 0.00 3.45 7.80 218.00
quote 0.01 -0.10 10.00 0.00 0.15 3,742 24.00 quote 6.20 0.00 0.00 4.70 9.00 17.00
quote 0.02 -0.06 10.00 0.00 4.50 268.00 25.00 quote 4.20 0.00 0.00 5.85 10.00 2.00
quote 0.13 0.00 0.00 0.00 0.31 168.00 26.00 quote 6.95 0.00 0.00 6.85 11.00 1.00
quote 0.50 0.00 0.00 0.00 0.05 241.00 27.00 quote 0.00 0.00 0.00 8.10 12.00
quote 0.01 0.00 0.00 0.00 0.05 25.00 28.00 quote 0.00 0.00 0.00 8.65 13.00
quote 0.00 0.00 0.00 0.00 4.90 29.00 quote 0.00 0.00 0.00 9.55 14.00
quote 0.00 0.00 0.00 0.00 4.90 30.00 quote 0.00 0.00 0.00 10.70 15.00
quote 0.00 0.00 0.00 0.00 4.90 31.00 quote 0.00 0.00 0.00 11.70 16.00
CALLS PUTS
Expires April 24, 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 14.30 18.80 1.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 13.30 17.80 2.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 11.30 15.15 4.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 10.30 14.80 5.00 quote 1.00 0.00 0.00 0.00 4.45 1.00
quote 0.00 0.00 0.00 9.30 13.80 6.00 quote 1.41 0.00 0.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 7.35 11.75 8.00 quote 1.50 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 6.35 10.80 9.00 quote 1.50 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 5.30 9.70 10.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 4.35 9.00 11.00 quote 1.50 0.00 0.00 0.00 4.75 1.00
quote 0.00 0.00 0.00 3.55 7.60 12.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 2.96 7.40 12.50 quote 0.00 0.00 0.00 0.00 4.65
quote 4.65 2.63 1.00 2.50 7.00 1.00 13.00 quote 0.00 0.00 0.00 0.00 4.75
quote 0.00 0.00 0.00 2.10 6.60 13.50 quote 0.00 0.00 0.00 0.00 4.75
quote 0.00 0.00 0.00 1.70 6.00 14.00 quote 0.00 0.00 0.00 0.00 4.75
quote 0.00 0.00 0.00 0.91 5.30 15.00 quote 0.00 0.00 0.00 0.01 4.75
quote 0.00 0.00 0.00 0.50 5.00 15.50 quote 0.00 0.00 0.00 0.01 4.70
quote 3.04 0.00 0.00 0.50 4.90 1.00 16.00 quote 1.79 0.00 0.00 0.00 4.75 10.00
16.45 Current price as of 4/01/2020 09:32:55 AM
quote 0.00 0.00 0.00 0.00 4.75 16.50 quote 0.00 0.00 0.00 0.00 4.75
quote 0.00 0.00 0.00 0.00 4.75 17.00 quote 0.00 0.00 0.00 0.02 4.65
quote 1.49 0.00 3.00 0.00 4.75 17.00 17.50 quote 0.63 0.00 0.00 0.01 4.50 1.00
quote 0.00 0.00 0.00 0.00 4.75 18.00 quote 2.30 0.00 0.00 0.05 4.85 1.00
quote 1.05 0.00 18.00 0.01 4.70 17.00 18.50 quote 0.00 0.00 0.00 0.06 4.70
quote 0.00 0.00 0.00 0.00 4.75 19.00 quote 0.00 0.00 0.00 0.36 4.85
quote 0.74 0.00 0.00 0.00 4.75 1.00 19.50 quote 0.00 0.00 0.00 0.72 4.90
quote 1.50 0.00 0.00 0.00 4.70 3.00 20.00 quote 6.10 0.00 0.00 1.05 5.15 23.00
quote 1.50 0.00 0.00 0.00 4.75 1.00 20.50 quote 0.00 0.00 0.00 1.25 5.55
quote 0.00 0.00 0.00 0.00 4.75 21.00 quote 0.00 0.00 0.00 1.65 5.65
quote 0.00 0.00 0.00 0.00 4.75 21.50 quote 2.48 0.00 0.00 2.06 6.35 1.00
quote 0.89 0.00 0.00 0.00 4.75 1.00 22.00 quote 0.00 0.00 0.00 2.52 6.90
quote 0.00 0.00 0.00 0.00 4.75 22.50 quote 3.20 0.00 0.00 2.95 7.40 1.00
quote 0.00 0.00 0.00 0.00 4.75 23.00 quote 0.00 0.00 0.00 3.35 7.75
quote 0.00 0.00 0.00 0.00 4.75 23.50 quote 0.00 0.00 0.00 4.15 8.40
quote 0.00 0.00 0.00 0.00 4.75 24.00 quote 0.00 0.00 0.00 4.60 8.80
quote 0.00 0.00 0.00 0.00 4.75 24.50 quote 0.00 0.00 0.00 4.95 9.40
quote 0.00 0.00 0.00 0.00 4.55 25.00 quote 0.00 0.00 0.00 5.30 9.80
quote 0.00 0.00 0.00 0.00 4.90 25.50 quote 0.00 0.00 0.00 5.85 10.40
quote 1.86 0.00 0.00 0.00 4.90 2.00 26.00 quote 0.00 0.00 0.00 6.30 10.80
quote 0.00 0.00 0.00 0.00 4.90 26.50 quote 0.00 0.00 0.00 6.80 11.35
quote 0.00 0.00 0.00 0.00 4.90 27.00 quote 0.00 0.00 0.00 7.30 11.80
quote 0.00 0.00 0.00 0.00 4.90 27.50 quote 0.00 0.00 0.00 7.70 12.20
quote 1.50 0.00 0.00 0.00 4.90 1.00 28.00 quote 0.00 0.00 0.00 8.25 12.80
quote 0.00 0.00 0.00 0.00 4.90 30.00 quote 0.00 0.00 0.00 10.50 14.80

May, 2020 Options

Show

June, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.