$HPQ
stock+ Make pickLast price
$25.24
Today
▲ 2.27%
Open
$24.68
Day range
$24.02 – $25.30
Volume
9.3M
52-wk range
$17.56 – $29.65
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 2 | 6 | 11.80 | 12.60 | 13 | 0.00 | 0.01 | 4 | · |
| 2 | 3 | 10.80 | 11.65 | 14 | 0.00 | 0.25 | · | · |
| 116 | 2 | 10.30 | 11.05 | 14.5 | 0.00 | 0.15 | · | · |
| 118 | 6 | 9.85 | 10.45 | 15 | 0.00 | 0.01 | 2 | · |
| 1 | 2 | 9.20 | 10.10 | 15.5 | 0.00 | 2.13 | 4 | 1 |
| 3 | 2 | 8.60 | 9.60 | 16 | 0.00 | 0.03 | 67 | · |
| 1 | 4 | 8.40 | 9.00 | 16.5 | 0.00 | 2.13 | 26 | · |
| 1 | 4 | 7.70 | 8.55 | 17 | 0.00 | 2.13 | 9 | · |
| 16 | 2 | 7.10 | 8.05 | 17.5 | 0.00 | 2.13 | 4 | · |
| 33 | 2 | 6.90 | 7.55 | 18 | 0.00 | 0.02 | 23 | · |
| 23 | 2 | 6.00 | 7.25 | 18.5 | 0.00 | 2.13 | 140 | · |
| 4 | 6 | 5.65 | 6.55 | 19 | 0.00 | 0.50 | 5 | · |
| 1 | 3 | 5.15 | 6.05 | 19.5 | 0.00 | 2.13 | 7 | · |
| 5 | 3 | 4.80 | 5.50 | 20 | 0.00 | 0.01 | 121 | · |
| · | 2 | 4.30 | 5.00 | 20.5 | 0.00 | 2.13 | 12 | · |
| · | 2 | 3.85 | 4.45 | 21 | 0.00 | 2.13 | 65 | · |
| 2 | · | 3.40 | 4.05 | 21.5 | 0.00 | 0.01 | 400 | · |
| · | 25 | 2.38 | 3.40 | 22 | 0.00 | 0.03 | 505 | · |
| 26 | 1 | 1.88 | 2.87 | 22.5 | 0.00 | 0.02 | 3,164 | · |
| 24 | 1 | 1.41 | 2.42 | 23 | 0.00 | 0.06 | 318 | 39 |
| 8 | 2 | 0.78 | 2.16 | 23.5 | 0.00 | 0.01 | 395 | 27 |
| 110 | 15 | 0.87 | 1.36 | 24 | 0.00 | 0.09 | 526 | 261 |
| 61 | 302 | 0.54 | 0.89 | 24.5 | 0.00 | 0.02 | 136 | 171 |
| 3,708 | 4,025 | 0.19 | 0.32 | 25 | 0.00 | 0.14 | 2,499 | 1,104 |
| 360 | 3,253 | 0.00 | 0.01 | 25.5 | 0.02 | 0.58 | 124 | 47 |
| 260 | 910 | 0.00 | 0.02 | 26 | 0.62 | 1.05 | 583 | 25 |
| 18 | 154 | 0.00 | 0.01 | 26.5 | 1.08 | 1.52 | 202 | 4 |
| · | 541 | 0.00 | 0.01 | 27 | 1.53 | 2.09 | 38 | 11 |
| 2 | 216 | 0.00 | 0.02 | 27.5 | 2.07 | 2.93 | 22 | 4 |
| 1 | 1,077 | 0.00 | 0.01 | 28 | 2.51 | 3.25 | 3 | 1 |
| · | 163 | 0.00 | 0.01 | 28.5 | 2.45 | 4.70 | · | 5 |
| 10 | 1,069 | 0.00 | 0.01 | 29 | 3.00 | 4.45 | · | 2 |
| 3 | 114 | 0.00 | 0.01 | 29.5 | 3.50 | 4.65 | · | 2 |
| 10 | 4,172 | 0.00 | 0.01 | 30 | 4.05 | 5.60 | 5 | 2 |
| · | 207 | 0.00 | 0.01 | 30.5 | 4.65 | 5.85 | · | 4 |
| · | 350 | 0.00 | 0.01 | 31 | 5.00 | 6.55 | 3 | 1 |
| · | 10 | 0.00 | 2.13 | 31.5 | 5.95 | 6.65 | 1 | 5 |
| · | 221 | 0.00 | 0.01 | 32 | 6.40 | 7.15 | · | 3 |
| · | · | 0.00 | 2.13 | 32.5 | 6.85 | 7.95 | · | 6 |
| 3 | 721 | 0.00 | 0.01 | 33 | 7.40 | 8.65 | · | 2 |
| · | · | 0.00 | 2.13 | 33.5 | 7.95 | 8.90 | · | 21 |
| · | 85 | 0.00 | 2.13 | 34 | 8.55 | 9.30 | 1 | 34 |
| · | 22 | 0.00 | 0.04 | 34.5 | 9.10 | 10.00 | · | 1 |
| · | 543 | 0.00 | 0.01 | 35 | 9.60 | 10.25 | 1 | · |
| · | 224 | 0.00 | 0.02 | 36 | 10.60 | 11.40 | · | · |
| · | 229 | 0.00 | 0.04 | 37 | 11.25 | 12.30 | 1 | 2 |
| · | 414 | 0.00 | 0.04 | 38 | 12.45 | 13.20 | · | 2 |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-06-12 23:23:42 UTC