HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00025000 | 2024-05-28 11:00AM EDT | 2024-06-07 | 8.30 | 9.05 | 13.00 | 0.00 | - | 4 | 4 | 325.20% |
| HPQ240621C00025000 | 2024-05-29 3:57PM EDT | 2024-06-21 | 10.65 | 9.40 | 13.85 | +2.65 | +33.12% | 1 | 476 | 93.16% |
| HPQ240719C00025000 | 2024-05-23 10:11AM EDT | 2024-07-19 | 8.30 | 9.65 | 13.45 | 0.00 | - | 5 | 223 | 51.95% |
| HPQ240816C00025000 | 2024-05-09 10:02AM EDT | 2024-08-16 | 4.90 | 9.15 | 13.15 | 0.00 | - | 2 | 165 | 101.95% |
| HPQ240920C00025000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 8.09 | 9.60 | 14.00 | 0.00 | - | 4 | 40 | 101.81% |
| HPQ241115C00025000 | 2024-05-23 3:38PM EDT | 2024-11-15 | 8.18 | 9.35 | 14.00 | 0.00 | - | 10 | 51 | 83.11% |
| HPQ241220C00025000 | 2024-05-29 3:59PM EDT | 2024-12-20 | 8.41 | 9.60 | 14.00 | 0.00 | - | 5 | 62 | 75.61% |
| HPQ250117C00025000 | 2024-05-30 1:07PM EDT | 2025-01-17 | 14.48 | 11.50 | 14.00 | 0.00 | - | 8 | 1,494 | 52.69% |
| HPQ250620C00025000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 11.12 | 10.00 | 15.00 | -2.73 | -19.71% | 6 | 143 | 65.14% |
| HPQ251219C00025000 | 2024-05-30 9:46AM EDT | 2025-12-19 | 12.80 | 12.15 | 14.35 | 0.00 | - | 231 | 153 | 48.23% |
| HPQ260116C00025000 | 2024-05-30 2:39PM EDT | 2026-01-16 | 15.27 | 11.85 | 13.20 | 0.00 | - | 1 | 74 | 37.11% |
| HPQ261218C00025000 | 2024-05-31 3:39PM EDT | 2026-12-18 | 13.30 | 12.40 | 14.05 | -0.60 | -4.32% | 4 | 14 | 35.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00025000 | 2024-05-28 3:01PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 103.13% |
| HPQ240621P00025000 | 2024-05-30 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 112 | 3,562 | 67.19% |
| HPQ240719P00025000 | 2024-05-30 11:31AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 40 | 224 | 59.57% |
| HPQ240816P00025000 | 2024-05-31 11:48AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.19 | +0.01 | +20.00% | 6 | 227 | 53.03% |
| HPQ240920P00025000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 0.28 | 0.03 | 0.43 | 0.00 | - | 1 | 278 | 53.71% |
| HPQ241115P00025000 | 2024-05-30 2:30PM EDT | 2024-11-15 | 0.13 | 0.05 | 0.95 | 0.00 | - | 2 | 12 | 55.96% |
| HPQ241220P00025000 | 2024-05-31 2:39PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.45 | -0.18 | -45.00% | 1 | 148 | 40.38% |
| HPQ250117P00025000 | 2024-05-31 1:56PM EDT | 2025-01-17 | 0.33 | 0.22 | 0.27 | +0.05 | +17.86% | 1 | 5,361 | 33.20% |
| HPQ250620P00025000 | 2024-05-31 12:30PM EDT | 2025-06-20 | 0.80 | 0.56 | 0.83 | -1.22 | -60.40% | 2 | 623 | 35.30% |
| HPQ251219P00025000 | 2024-05-30 10:00AM EDT | 2025-12-19 | 1.18 | 1.04 | 1.32 | 0.00 | - | 82 | 2,469 | 34.38% |
| HPQ260116P00025000 | 2024-05-30 12:12PM EDT | 2026-01-16 | 1.11 | 1.09 | 2.49 | 0.00 | - | 84 | 180 | 44.09% |
| HPQ261218P00025000 | 2024-05-30 3:00PM EDT | 2026-12-18 | 1.87 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 51.44% |
© 2024 Yahoo. All rights reserved.