HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00030000 | 2024-05-31 12:04PM EDT | 2024-06-07 | 6.13 | 4.55 | 7.45 | -2.74 | -30.89% | 11 | 117 | 175.39% |
| HPQ240614C00030000 | 2024-05-30 12:34PM EDT | 2024-06-14 | 9.50 | 4.45 | 8.45 | 0.00 | - | 3 | 52 | 173.34% |
| HPQ240621C00030000 | 2024-05-31 10:45AM EDT | 2024-06-21 | 6.75 | 4.45 | 8.45 | -1.20 | -15.09% | 49 | 8,243 | 141.55% |
| HPQ240628C00030000 | 2024-05-30 9:58AM EDT | 2024-06-28 | 6.45 | 4.50 | 8.45 | 0.00 | - | 1 | 51 | 122.56% |
| HPQ240719C00030000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 6.20 | 4.50 | 8.45 | -1.74 | -21.91% | 1 | 1,099 | 92.68% |
| HPQ240816C00030000 | 2024-05-31 3:28PM EDT | 2024-08-16 | 6.30 | 5.60 | 8.60 | -1.70 | -21.25% | 5 | 418 | 76.86% |
| HPQ240920C00030000 | 2024-05-30 12:23PM EDT | 2024-09-20 | 7.00 | 5.90 | 7.80 | -2.23 | -24.16% | 2 | 1,211 | 50.24% |
| HPQ241115C00030000 | 2024-05-30 2:11PM EDT | 2024-11-15 | 9.00 | 7.15 | 8.30 | 0.00 | - | 151 | 193 | 48.02% |
| HPQ241220C00030000 | 2024-05-30 2:37PM EDT | 2024-12-20 | 9.64 | 6.45 | 7.75 | 0.00 | - | 2 | 93 | 36.67% |
| HPQ250117C00030000 | 2024-05-31 9:40AM EDT | 2025-01-17 | 7.40 | 6.75 | 8.65 | -2.35 | -24.10% | 21 | 2,405 | 44.92% |
| HPQ250620C00030000 | 2024-05-31 9:30AM EDT | 2025-06-20 | 9.57 | 8.50 | 9.65 | -1.61 | -14.40% | 1 | 179 | 43.29% |
| HPQ251219C00030000 | 2024-05-30 11:46AM EDT | 2025-12-19 | 10.90 | 9.35 | 9.65 | 0.00 | - | 283 | 374 | 35.67% |
| HPQ260116C00030000 | 2024-05-31 2:07PM EDT | 2026-01-16 | 8.89 | 9.35 | 9.65 | -2.46 | -21.67% | 23 | 1,905 | 34.82% |
| HPQ261218C00030000 | 2024-05-31 11:17AM EDT | 2026-12-18 | 9.60 | 10.20 | 11.00 | -3.00 | -23.81% | 6 | 41 | 34.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00030000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 18 | 154 | 64.84% |
| HPQ240614P00030000 | 2024-05-31 1:26PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 19 | 62.70% |
| HPQ240621P00030000 | 2024-05-31 2:39PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | +0.01 | +33.33% | 251 | 4,491 | 56.64% |
| HPQ240628P00030000 | 2024-05-31 10:24AM EDT | 2024-06-28 | 0.25 | 0.02 | 0.39 | +0.15 | +150.00% | 10 | 46 | 53.03% |
| HPQ240705P00030000 | 2024-05-28 10:44AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.48 | -0.25 | -83.33% | 10 | 40 | 60.89% |
| HPQ240719P00030000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 111 | 680 | 31.45% |
| HPQ240816P00030000 | 2024-05-31 10:05AM EDT | 2024-08-16 | 0.23 | 0.07 | 0.23 | +0.08 | +53.33% | 2 | 1,020 | 32.96% |
| HPQ240920P00030000 | 2024-05-30 2:10PM EDT | 2024-09-20 | 0.34 | 0.29 | 0.44 | 0.00 | - | 1 | 176 | 33.11% |
| HPQ241115P00030000 | 2024-05-29 1:01PM EDT | 2024-11-15 | 1.16 | 0.51 | 0.80 | 0.00 | - | 8 | 88 | 33.42% |
| HPQ241220P00030000 | 2024-05-31 2:30PM EDT | 2024-12-20 | 0.90 | 0.74 | 0.90 | +0.20 | +28.57% | 56 | 250 | 31.86% |
| HPQ250117P00030000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 0.92 | 0.85 | 1.03 | +0.13 | +16.46% | 58 | 7,682 | 31.59% |
| HPQ250620P00030000 | 2024-05-31 12:50PM EDT | 2025-06-20 | 1.30 | 0.77 | 1.93 | -1.14 | -46.72% | 4 | 563 | 32.89% |
| HPQ251219P00030000 | 2024-05-30 3:28PM EDT | 2025-12-19 | 2.30 | 1.67 | 2.78 | 0.00 | - | 3 | 90 | 33.14% |
| HPQ260116P00030000 | 2024-05-30 3:11PM EDT | 2026-01-16 | 2.80 | 2.32 | 3.90 | +0.40 | +16.67% | 40 | 1,413 | 39.83% |
| HPQ261218P00030000 | 2024-05-30 1:22PM EDT | 2026-12-18 | 3.00 | 1.24 | 3.70 | 0.00 | - | 5 | 18 | 30.80% |
© 2024 Yahoo. All rights reserved.