Optionistics

Quote for HPQ (HEWLETT-PACKARD CO)

Data as of

Last
32.45
Change
-1.13
Open
33.40
Previous
33.58
High
33.50
Low
32.18
Bid
-
Ask
-
Volume
10,763,907
Trades
-
Dividend
0.13
Yield
2.81%
Ex-Div
Sep 12, 2017
Impl Vol
0.507
Hist Vol
0.449
Opt Volume
10,733
Open Int
361,931

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Dec 18 '26 33.00Jan 15 '27 33.00-0.151
Dec 18 '26 33.00May 21 '27 33.00-1.585
Dec 18 '26 33.00Feb 19 '27 33.00-0.722
Dec 18 '26 31.00Feb 19 '27 31.00-0.692
Dec 18 '26 32.00Feb 19 '27 32.00-0.772
Mar 19 '27 33.00May 21 '27 33.00-0.382
Dec 18 '26 33.00Mar 19 '27 33.00-1.203
Dec 18 '26 32.00Jan 15 '27 32.00-0.341
Dec 18 '26 31.00Jan 15 '27 31.00-0.361
Jan 15 '27 31.00Feb 19 '27 31.00-0.341
Mar 19 '27 31.00May 21 '27 31.00-0.552
Jun 17 '27 32.00Sep 17 '27 32.00-0.523
Feb 19 '27 33.00May 21 '27 33.00-0.853
Jan 15 '27 32.00Feb 19 '27 32.00-0.421
Dec 18 '26 32.00Mar 19 '27 32.00-1.293
Mar 19 '27 31.00Jun 17 '27 31.00-0.953
Jan 15 '27 33.00May 21 '27 33.00-1.434
Oct 16 '26 31.00Nov 20 '26 31.00-0.971
Jan 15 '27 33.00Feb 19 '27 33.00-0.571
Nov 20 '26 32.00Feb 19 '27 32.00-1.593
May 21 '27 31.00Jun 17 '27 31.00-0.401
Dec 18 '26 32.00Sep 17 '27 32.00-2.999
Jan 15 '27 32.00Mar 19 '27 32.00-0.952
Feb 19 '27 33.00Mar 19 '27 33.00-0.481
Mar 19 '27 32.00Sep 17 '27 32.00-1.706
Nov 20 '26 32.00Jan 15 '27 32.00-1.162
Feb 19 '27 32.00Mar 19 '27 32.00-0.521
Dec 18 '26 32.00Jun 17 '27 32.00-2.476
Jan 15 '27 33.00Mar 19 '27 33.00-1.052
Nov 20 '26 31.00Feb 19 '27 31.00-1.563
Mar 19 '27 32.00Jun 17 '27 32.00-1.183
Jun 17 '27 32.00Jan 21 '28 32.00-1.607
Dec 18 '26 31.00May 21 '27 31.00-2.255
Oct 16 '26 31.00Feb 19 '27 31.00-2.534
Jan 15 '27 32.00Sep 17 '27 32.00-2.658
Nov 20 '26 32.00Mar 19 '27 32.00-2.114
Sep 17 '27 32.00Jan 21 '28 32.00-1.084
Nov 20 '26 33.00Jan 15 '27 33.00-1.232
Nov 20 '26 32.00Dec 18 '26 32.00-0.821
Feb 19 '27 32.00Sep 17 '27 32.00-2.237