$HPQ
stock+ Make pickLast price
$34.40
Today
▼ 0.75%
Open
$34.74
Day range
$33.77 – $35.15
Volume
35.5M
52-wk range
$17.56 – $36.23
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 1 | · | 18.65 | 20.90 | 15 | 0.00 | 0.08 | 5 | · |
| · | · | 14.65 | 17.05 | 19 | 0.00 | 0.75 | · | · |
| · | · | 13.65 | 15.85 | 20 | 0.00 | 1.61 | · | · |
| · | · | 12.70 | 14.90 | 21 | 0.00 | 0.94 | 1 | · |
| · | · | 10.55 | 13.55 | 22 | 0.00 | 1.41 | 351 | · |
| · | · | 11.15 | 13.60 | 22.5 | 0.00 | 0.98 | 35 | · |
| · | · | 10.65 | 13.05 | 23 | 0.00 | 0.38 | 13 | · |
| · | 1 | 10.15 | 12.55 | 23.5 | 0.00 | 1.14 | 22 | · |
| · | · | 9.65 | 11.60 | 24 | 0.00 | 0.56 | 172 | · |
| · | · | 9.20 | 11.55 | 24.5 | 0.00 | 0.96 | 111 | · |
| · | · | 8.55 | 10.70 | 25 | 0.00 | 0.36 | 52 | · |
| · | · | 8.15 | 10.20 | 25.5 | 0.00 | 0.73 | 27 | · |
| · | 3 | 7.70 | 9.70 | 26 | 0.00 | 0.10 | 125 | 2 |
| · | · | 7.20 | 9.45 | 26.5 | 0.00 | 0.72 | 32 | · |
| 10 | 11 | 7.40 | 8.45 | 27 | 0.00 | 0.10 | 111 | · |
| · | 8 | 6.20 | 7.85 | 27.5 | 0.00 | 0.15 | 62 | 2 |
| 1 | 16 | 5.50 | 6.90 | 28 | 0.00 | 0.07 | 246 | · |
| 2 | 923 | 5.20 | 7.00 | 28.5 | 0.00 | 0.21 | 18 | · |
| · | 25 | 4.70 | 5.90 | 29 | 0.00 | 0.04 | 178 | 138 |
| 2 | 21 | 4.20 | 5.40 | 29.5 | 0.00 | 0.11 | 17 | 2 |
| · | 25 | 3.60 | 5.25 | 30 | 0.00 | 0.19 | 320 | 190 |
| · | 268 | 3.40 | 4.60 | 30.5 | 0.03 | 0.14 | 166 | 6 |
| 17 | 167 | 3.00 | 3.70 | 31 | 0.05 | 0.07 | 326 | 135 |
| 5 | 1,076 | 2.41 | 3.40 | 31.5 | 0.05 | 0.19 | 223 | 14 |
| 4 | 1,256 | 1.97 | 2.82 | 32 | 0.12 | 0.25 | 482 | 51 |
| 10 | 122 | 1.96 | 2.37 | 32.5 | 0.17 | 0.26 | 396 | 101 |
| 66 | 484 | 1.53 | 1.99 | 33 | 0.27 | 0.39 | 263 | 126 |
| 55 | 182 | 1.23 | 1.53 | 33.5 | 0.26 | 0.57 | 105 | 50 |
| 118 | 478 | 0.94 | 1.21 | 34 | 0.58 | 0.78 | 79 | 200 |
| 309 | 249 | 0.73 | 0.97 | 34.5 | 0.73 | 1.09 | 27 | 220 |
| 614 | 398 | 0.51 | 0.70 | 35 | 1.00 | 1.39 | 248 | 244 |
| 163 | 74 | 0.37 | 0.48 | 35.5 | 1.30 | 1.74 | 20 | 1 |
| 143 | 76 | 0.28 | 0.40 | 36 | 1.74 | 2.13 | 43 | · |
| 124 | 26 | 0.10 | 0.27 | 36.5 | 1.98 | 2.54 | · | · |
| 37 | 79 | 0.09 | 0.32 | 37 | 1.97 | 4.00 | 1 | · |
| 103 | · | 0.01 | 0.15 | 37.5 | 2.18 | 4.00 | · | · |
| 1 | 6 | 0.07 | 0.16 | 38 | 2.86 | 4.95 | · | · |
| 1 | 15 | 0.01 | 0.16 | 38.5 | 3.25 | 5.35 | · | · |
| 122 | 115 | 0.00 | 0.21 | 39 | 3.75 | 6.60 | · | · |
| 185 | 141 | 0.00 | 0.02 | 40 | 4.90 | 6.80 | · | · |
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 2026-09-19 23:55:50 UTC