HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-05-08 12:35PM EDT | 15.00 | 14.20 | 15.80 | 16.10 | 0.00 | - | 4 | 7 | 643.75% |
| HPQ240517C00018000 | 2024-05-08 12:35PM EDT | 18.00 | 11.20 | 13.00 | 13.10 | 0.00 | - | - | 1 | 496.88% |
| HPQ240517C00019000 | 2024-05-09 12:49PM EDT | 19.00 | 10.55 | 12.00 | 12.10 | 0.00 | - | 5 | 5 | 453.13% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 11.00 | 11.10 | 0.00 | - | 5 | 5 | 412.50% |
| HPQ240517C00021000 | 2024-05-10 1:36PM EDT | 21.00 | 8.70 | 10.00 | 10.10 | 0.00 | - | 6 | 17 | 371.88% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 0.00% |
| HPQ240517C00022500 | 2024-05-10 9:45AM EDT | 22.50 | 7.25 | 8.50 | 8.60 | 0.00 | - | - | 3 | 312.50% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 8.00 | 8.10 | 0.00 | - | 6 | 22 | 293.75% |
| HPQ240517C00024000 | 2024-05-15 9:40AM EDT | 24.00 | 7.15 | 7.00 | 7.10 | 0.00 | - | 7 | 27 | 259.38% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 6.00 | 6.10 | 0.00 | - | 2 | 22 | 223.44% |
| HPQ240517C00026000 | 2024-05-16 11:59AM EDT | 26.00 | 5.30 | 4.75 | 5.10 | 0.00 | - | 6 | 478 | 189.06% |
| HPQ240517C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.20 | 4.50 | 4.60 | 0.00 | - | 1 | 24 | 171.88% |
| HPQ240517C00027000 | 2024-05-17 11:28AM EDT | 27.00 | 4.13 | 4.00 | 4.10 | -0.11 | -2.59% | 3 | 709 | 154.69% |
| HPQ240517C00027500 | 2024-05-10 11:29AM EDT | 27.50 | 2.28 | 2.53 | 3.60 | 0.00 | - | 1 | 212 | 137.50% |
| HPQ240517C00028000 | 2024-05-17 1:29PM EDT | 28.00 | 3.15 | 3.00 | 3.10 | +0.05 | +1.61% | 10 | 2,371 | 121.09% |
| HPQ240517C00028500 | 2024-05-17 1:41PM EDT | 28.50 | 2.54 | 2.50 | 2.59 | -0.01 | -0.39% | 5 | 918 | 98.44% |
| HPQ240517C00029000 | 2024-05-17 1:49PM EDT | 29.00 | 2.05 | 2.02 | 2.09 | -0.25 | -10.87% | 126 | 2,621 | 82.03% |
| HPQ240517C00029500 | 2024-05-17 1:45PM EDT | 29.50 | 1.57 | 1.53 | 1.58 | -0.09 | -5.42% | 109 | 1,001 | 59.38% |
| HPQ240517C00030000 | 2024-05-17 1:35PM EDT | 30.00 | 1.10 | 1.00 | 1.07 | +0.07 | +6.80% | 119 | 4,508 | 37.50% |
| HPQ240517C00030500 | 2024-05-17 1:22PM EDT | 30.50 | 0.54 | 0.39 | 0.58 | -0.01 | -1.82% | 308 | 1,776 | 26.56% |
| HPQ240517C00031000 | 2024-05-17 1:42PM EDT | 31.00 | 0.09 | 0.03 | 0.10 | -0.11 | -55.00% | 233 | 3,323 | 10.16% |
| HPQ240517C00031500 | 2024-05-17 11:17AM EDT | 31.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 44 | 416 | 40.23% |
| HPQ240517C00032000 | 2024-05-17 12:33PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 3,530 | 32.81% |
| HPQ240517C00032500 | 2024-05-16 10:18AM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 279 | 53.13% |
| HPQ240517C00033000 | 2024-05-17 12:33PM EDT | 33.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 46 | 5,091 | 67.19% |
| HPQ240517C00033500 | 2024-05-15 1:47PM EDT | 33.50 | 0.11 | 0.00 | 1.58 | 0.00 | - | 5 | 42 | 259.38% |
| HPQ240517C00034000 | 2024-05-08 1:38PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 745 | 93.75% |
| HPQ240517C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,393 | 96.88% |
| HPQ240517C00036000 | 2024-05-15 12:08PM EDT | 36.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 38 | 160.94% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 176 | 154.69% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 150.00% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 309.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 500.00% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 356.25% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 384.38% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 126 | 343.75% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 10 | 80 | 680.47% |
| HPQ240517P00024000 | 2024-05-10 12:36PM EDT | 24.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 20 | 213 | 618.36% |
| HPQ240517P00024500 | 2024-05-13 10:14AM EDT | 24.50 | 0.01 | 0.00 | 2.03 | 0.00 | - | 13 | 13 | 575.78% |
| HPQ240517P00025000 | 2024-05-14 9:37AM EDT | 25.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 322 | 314.06% |
| HPQ240517P00025500 | 2024-05-13 10:58AM EDT | 25.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 55 | 423.44% |
| HPQ240517P00026000 | 2024-05-14 3:19PM EDT | 26.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 1,090 | 307.42% |
| HPQ240517P00026500 | 2024-05-16 3:24PM EDT | 26.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 161 | 356 | 257.03% |
| HPQ240517P00027000 | 2024-05-16 10:52AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,524 | 112.50% |
| HPQ240517P00027500 | 2024-05-14 12:49PM EDT | 27.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 411 | 155.47% |
| HPQ240517P00028000 | 2024-05-16 11:35AM EDT | 28.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 16 | 2,582 | 141.41% |
| HPQ240517P00028500 | 2024-05-14 10:50AM EDT | 28.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 55 | 455 | 109.38% |
| HPQ240517P00029000 | 2024-05-16 12:25PM EDT | 29.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 3,416 | 228.13% |
| HPQ240517P00029500 | 2024-05-16 2:50PM EDT | 29.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 40 | 478 | 104.69% |
| HPQ240517P00030000 | 2024-05-17 10:43AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 9 | 2,382 | 52.34% |
| HPQ240517P00030500 | 2024-05-16 11:16AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 304 | 22.66% |
| HPQ240517P00031000 | 2024-05-17 12:22PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 66 | 518 | 8.59% |
| HPQ240517P00031500 | 2024-05-17 10:19AM EDT | 31.50 | 0.49 | 0.37 | 0.69 | +0.10 | +25.64% | 10 | 886 | 66.60% |
| HPQ240517P00032000 | 2024-05-17 10:05AM EDT | 32.00 | 0.90 | 0.91 | 1.03 | -0.03 | -3.23% | 36 | 33 | 59.77% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 1.26 | 5.30 | 0.00 | - | 1 | 0 | 325.39% |
| HPQ240517P00033500 | 2024-04-29 2:32PM EDT | 33.50 | 5.20 | 2.40 | 2.71 | 0.00 | - | - | 0 | 120.70% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 577.34% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 758.98% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 533.98% |
© 2024 Yahoo. All rights reserved.