Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

HPQ
HP Inc.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
29.32USD+1.876%(+0.54)7,803,067
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 8:00:30 AM EDT
28.99USD+0.730%(+0.21)121
After-hours
May 16, 2025 4:00:30 PM EDT
29.32USD0.000%(0.00)59,179
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,64232,0455,06615,440


HPQ May 16, 2025 Exp. - Volume by Strike
Puts
Calls

HPQ May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

HPQ May 16, 2025 Exp. - Max Pain @ $27.00

Puts
Calls


HPQ May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.04-66.67%59412-23HPQ250516C00055000
50.00 C0.05-66.67%303801-22HPQ250516C00050000
45.00 C0.02+100.00%619003-31HPQ250516C00045000
42.00 C0.02+100.00%17,00305-15HPQ250516C00042000
41.00 C0.04-20.00%137705-15HPQ250516C00041000
40.00 C0.010.00%32,13905-14HPQ250516C00040000
39.00 C0.050.00%21,06604-10HPQ250516C00039000
38.00 C0.01-66.67%165904-21HPQ250516C00038000
37.00 C0.03+50.00%250204-21HPQ250516C00037000
36.00 C0.010.00%244805-06HPQ250516C00036000
35.00 C0.01-80.00%23,67505-09HPQ250516C00035000
34.00 C0.01-97.06%11,25805-12HPQ250516C00034000
33.00 C0.03-40.00%101,02805-15HPQ250516C00033000
32.00 C0.030.00%23,20905-15HPQ250516C00032000
31.00 C0.010.00%23,50705-14HPQ250516C00031000
30.00 C0.01-66.67%566,85205-15HPQ250516C00030000
29.00 C0.150.00%292,02705-15HPQ250516C00029000
28.50 C0.46+21.05%6020705-15HPQ250516C00028500
28.00 C0.64-13.51%243705-15HPQ250516C00028000
27.50 C1.38+1.47%2315605-15HPQ250516C00027500
27.00 C1.79+9.82%151,59805-15HPQ250516C00027000
26.50 C2.40+11.63%1640705-15HPQ250516C00026500
26.00 C2.82+8.05%172,20905-15HPQ250516C00026000
25.50 C3.35+15.52%136205-14HPQ250516C00025500
25.00 C3.95+21.54%1252,32105-15HPQ250516C00025000
24.50 C4.35+17.57%110805-15HPQ250516C00024500
24.00 C4.87+11.95%465805-15HPQ250516C00024000
23.50 C4.80+46.79%622605-13HPQ250516C00023500
23.00 C5.65+6.60%21,44905-15HPQ250516C00023000
22.50 C00%0HPQ250516C00022500
22.00 C6.70+1.52%613705-14HPQ250516C00022000
21.00 C4.27+35.56%18204-30HPQ250516C00021000
20.00 C8.85+37.21%19405-15HPQ250516C00020000
19.00 C4.25-6.59%21104-11HPQ250516C00019000
18.00 C8.45+65.69%21005-09HPQ250516C00018000
17.00 C8.55+11.04%1904-29HPQ250516C00017000
16.00 C00%0HPQ250516C00016000
15.00 C00%0HPQ250516C00015000
14.00 C12.600%6305-09HPQ250516C00014000
13.00 C9.85-4.83%611404-08HPQ250516C00013000
12.00 C16.650%1105-13HPQ250516C00012000
11.00 C17.45+2.05%11605-13HPQ250516C00011000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P17.920%1111-12HPQ250516P00055000
50.00 P21.90-11.69%4005-12HPQ250516P00050000
45.00 P16.35-27.49%4105-15HPQ250516P00045000
42.00 P17.05+172.80%1204-23HPQ250516P00042000
41.00 P17.10+64.90%1104-14HPQ250516P00041000
40.00 P11.10-0.89%11003-17HPQ250516P00040000
39.00 P13.25-11.96%4405-07HPQ250516P00039000
38.00 P9.55-20.55%1105-12HPQ250516P00038000
37.00 P8.20-6.29%253405-15HPQ250516P00037000
36.00 P10.70-0.47%2204-28HPQ250516P00036000
35.00 P9.01-19.19%4305-02HPQ250516P00035000
34.00 P5.20-2.80%21905-15HPQ250516P00034000
33.00 P6.57+2.18%42705-09HPQ250516P00033000
32.00 P3.15-43.24%5605-14HPQ250516P00032000
31.00 P4.50+1.81%6403,19705-09HPQ250516P00031000
30.00 P1.19-66.00%211,75805-14HPQ250516P00030000
29.00 P0.30-46.43%296205-15HPQ250516P00029000
28.50 P0.11-56.00%489905-15HPQ250516P00028500
28.00 P0.04-66.67%154805-15HPQ250516P00028000
27.50 P0.06-45.45%127305-13HPQ250516P00027500
27.00 P0.02-33.33%16,72205-14HPQ250516P00027000
26.50 P0.04-91.67%131605-12HPQ250516P00026500
26.00 P0.020.00%1879105-14HPQ250516P00026000
25.50 P0.02-88.24%1618305-12HPQ250516P00025500
25.00 P0.01-83.33%1440805-12HPQ250516P00025000
24.50 P0.06-14.29%2810105-09HPQ250516P00024500
24.00 P0.01-90.00%771,55005-15HPQ250516P00024000
23.50 P0.09+80.00%244905-15HPQ250516P00023500
23.00 P0.07+600.00%22,53005-15HPQ250516P00023000
22.50 P0.01-96.15%83605-07HPQ250516P00022500
22.00 P0.01-50.00%180005-15HPQ250516P00022000
21.00 P0.04+300.00%157405-12HPQ250516P00021000
20.00 P0.04+300.00%327805-12HPQ250516P00020000
19.00 P0.13-23.53%110505-12HPQ250516P00019000
18.00 P0.16-64.44%2804-14HPQ250516P00018000
17.00 P0.14+366.67%14604-23HPQ250516P00017000
16.00 P0.12-63.64%1104-23HPQ250516P00016000
15.00 P0.120%241204-11HPQ250516P00015000
14.00 P0.080%241204-11HPQ250516P00014000
13.00 P0.040%723604-11HPQ250516P00013000
12.00 P00%0HPQ250516P00012000
11.00 P00%0HPQ250516P00011000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC