HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00032000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 4.01 | 2.68 | 5.70 | -2.09 | -34.26% | 7 | 248 | 154.49% |
| HPQ240614C00032000 | 2024-05-30 11:21AM EDT | 2024-06-14 | 6.00 | 2.53 | 6.45 | 0.00 | - | 17 | 130 | 141.99% |
| HPQ240621C00032000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 4.17 | 4.35 | 4.85 | -1.83 | -30.50% | 70 | 11,930 | 53.61% |
| HPQ240628C00032000 | 2024-05-30 9:47AM EDT | 2024-06-28 | 4.00 | 2.47 | 6.40 | 0.00 | - | 1 | 129 | 98.88% |
| HPQ240705C00032000 | 2024-05-30 9:36AM EDT | 2024-07-05 | 3.95 | 2.46 | 6.35 | 0.00 | - | 2 | 4 | 87.11% |
| HPQ240719C00032000 | 2024-05-30 12:06PM EDT | 2024-07-19 | 3.95 | 3.55 | 6.55 | -2.80 | -41.48% | 6 | 1,252 | 78.13% |
| HPQ240816C00032000 | 2024-05-31 3:24PM EDT | 2024-08-16 | 4.41 | 3.85 | 5.95 | -1.94 | -30.55% | 12 | 1,956 | 51.34% |
| HPQ240920C00032000 | 2024-05-31 12:28PM EDT | 2024-09-20 | 4.30 | 5.20 | 5.40 | -2.70 | -38.57% | 35 | 218 | 33.64% |
| HPQ241115C00032000 | 2024-05-30 11:53AM EDT | 2024-11-15 | 8.18 | 5.60 | 6.20 | 0.00 | - | 10 | 451 | 37.89% |
| HPQ241220C00032000 | 2024-05-30 2:13PM EDT | 2024-12-20 | 6.95 | 4.25 | 6.65 | -0.77 | -9.97% | 6 | 872 | 39.48% |
| HPQ250117C00032000 | 2024-05-31 9:52AM EDT | 2025-01-17 | 5.52 | 6.15 | 6.40 | -2.61 | -32.10% | 16 | 2,998 | 34.42% |
| HPQ250620C00032000 | 2024-05-30 12:16PM EDT | 2025-06-20 | 9.30 | 6.75 | 7.80 | 0.00 | - | 13 | 285 | 37.65% |
| HPQ251219C00032000 | 2024-05-30 1:00PM EDT | 2025-12-19 | 7.01 | 8.15 | 8.95 | -3.56 | -33.68% | 1 | 633 | 38.28% |
| HPQ260116C00032000 | 2024-05-31 3:38PM EDT | 2026-01-16 | 8.15 | 8.15 | 9.05 | -1.70 | -17.26% | 13 | 465 | 37.99% |
| HPQ261218C00032000 | 2024-05-21 3:53PM EDT | 2026-12-18 | 6.75 | 7.50 | 9.95 | 0.00 | - | 10 | 207 | 34.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00032000 | 2024-05-31 11:09AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 110 | 53.91% |
| HPQ240614P00032000 | 2024-05-31 3:06PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.20 | -0.02 | -28.57% | 4 | 18 | 55.27% |
| HPQ240621P00032000 | 2024-05-31 2:34PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 224 | 1,376 | 32.42% |
| HPQ240628P00032000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 0.14 | 0.03 | 0.48 | +0.07 | +100.00% | 13 | 27 | 51.95% |
| HPQ240705P00032000 | 2024-05-31 3:02PM EDT | 2024-07-05 | 0.10 | 0.02 | 0.23 | +0.03 | +42.86% | 29 | 11 | 36.33% |
| HPQ240719P00032000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 3,207 | 583 | 26.27% |
| HPQ240816P00032000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 0.57 | 0.03 | 0.29 | +0.39 | +216.67% | 3 | 638 | 26.32% |
| HPQ240920P00032000 | 2024-05-31 2:29PM EDT | 2024-09-20 | 0.80 | 0.62 | 0.76 | +0.19 | +31.15% | 70 | 410 | 31.25% |
| HPQ241115P00032000 | 2024-05-30 9:39AM EDT | 2024-11-15 | 1.00 | 0.44 | 1.10 | 0.00 | - | 50 | 119 | 30.23% |
| HPQ241220P00032000 | 2024-05-24 10:29AM EDT | 2024-12-20 | 2.27 | 1.01 | 1.51 | 0.00 | - | 3 | 17 | 32.32% |
| HPQ250117P00032000 | 2024-05-30 2:50PM EDT | 2025-01-17 | 1.86 | 1.36 | 1.54 | +0.70 | +60.34% | 1 | 1,253 | 30.63% |
| HPQ250620P00032000 | 2024-05-30 11:14AM EDT | 2025-06-20 | 2.15 | 1.85 | 2.61 | 0.00 | - | 75 | 77 | 32.32% |
| HPQ251219P00032000 | 2024-05-30 11:30AM EDT | 2025-12-19 | 2.60 | 2.72 | 3.30 | 0.00 | - | 5 | 36 | 31.06% |
| HPQ260116P00032000 | 2024-05-31 3:31PM EDT | 2026-01-16 | 3.40 | 2.87 | 3.60 | -0.50 | -12.82% | 4 | 48 | 32.17% |
| HPQ261218P00032000 | 2024-05-31 10:28AM EDT | 2026-12-18 | 4.00 | 2.32 | 4.45 | -1.15 | -22.33% | 5 | 10 | 29.91% |
© 2024 Yahoo. All rights reserved.