HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00035000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.85 | 0.63 | 0.78 | -0.92 | -51.98% | 15 | 5,299 | 26.76% |
| HPQ240628C00035000 | 2024-06-14 11:20AM EDT | 2024-06-28 | 1.07 | 0.71 | 1.02 | -0.43 | -28.67% | 100 | 130 | 27.74% |
| HPQ240705C00035000 | 2024-06-14 12:56PM EDT | 2024-07-05 | 1.15 | 0.96 | 1.15 | -0.85 | -42.50% | 43 | 84 | 26.47% |
| HPQ240712C00035000 | 2024-06-14 11:02AM EDT | 2024-07-12 | 1.38 | 0.92 | 1.39 | -0.36 | -20.69% | 1 | 66 | 29.20% |
| HPQ240719C00035000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 1.33 | 1.34 | 1.40 | -0.80 | -37.56% | 271 | 18,628 | 26.27% |
| HPQ240726C00035000 | 2024-06-14 3:37PM EDT | 2024-07-26 | 1.60 | 1.19 | 1.56 | -0.31 | -16.23% | 2 | 6 | 27.34% |
| HPQ240816C00035000 | 2024-06-14 12:34PM EDT | 2024-08-16 | 2.02 | 1.71 | 2.05 | -0.68 | -25.19% | 16 | 1,170 | 30.79% |
| HPQ240920C00035000 | 2024-06-14 2:08PM EDT | 2024-09-20 | 2.54 | 2.39 | 2.76 | -0.49 | -16.17% | 28 | 502 | 34.47% |
| HPQ241115C00035000 | 2024-06-11 12:38PM EDT | 2024-11-15 | 3.45 | 2.87 | 3.15 | 0.00 | - | 41 | 355 | 31.76% |
| HPQ241220C00035000 | 2024-06-14 12:08PM EDT | 2024-12-20 | 3.57 | 3.30 | 3.90 | -0.63 | -15.00% | 1 | 1,172 | 36.15% |
| HPQ250117C00035000 | 2024-06-14 12:49PM EDT | 2025-01-17 | 4.05 | 3.45 | 3.70 | -0.40 | -8.99% | 32 | 5,524 | 31.86% |
| HPQ250620C00035000 | 2024-06-14 9:47AM EDT | 2025-06-20 | 5.10 | 4.25 | 6.80 | -0.40 | -7.27% | 1 | 1,127 | 46.61% |
| HPQ251219C00035000 | 2024-06-13 3:32PM EDT | 2025-12-19 | 6.60 | 5.75 | 6.00 | 0.00 | - | 10 | 130 | 33.41% |
| HPQ260116C00035000 | 2024-06-13 11:09AM EDT | 2026-01-16 | 6.60 | 5.75 | 7.25 | +0.20 | +3.12% | 1 | 2,418 | 39.84% |
| HPQ261218C00035000 | 2024-06-10 10:09AM EDT | 2026-12-18 | 7.72 | 7.20 | 7.75 | 0.00 | - | 2 | 300 | 34.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00035000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.22 | +0.12 | +133.33% | 77 | 1,257 | 23.73% |
| HPQ240628P00035000 | 2024-06-13 3:51PM EDT | 2024-06-28 | 0.15 | 0.33 | 0.42 | 0.00 | - | 6 | 209 | 24.22% |
| HPQ240705P00035000 | 2024-06-14 2:37PM EDT | 2024-07-05 | 0.42 | 0.42 | 0.70 | +0.20 | +90.91% | 73 | 75 | 28.32% |
| HPQ240712P00035000 | 2024-06-14 12:22PM EDT | 2024-07-12 | 0.49 | 0.53 | 0.63 | +0.20 | +68.97% | 2 | 47 | 22.51% |
| HPQ240719P00035000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.68 | 0.65 | 0.68 | +0.31 | +83.78% | 765 | 2,201 | 21.24% |
| HPQ240726P00035000 | 2024-06-12 1:42PM EDT | 2024-07-26 | 0.72 | 0.71 | 0.82 | +0.17 | +30.91% | 1 | 7 | 22.41% |
| HPQ240816P00035000 | 2024-06-14 10:24AM EDT | 2024-08-16 | 0.92 | 0.97 | 1.03 | +0.25 | +37.31% | 19 | 640 | 21.90% |
| HPQ240920P00035000 | 2024-06-14 2:58PM EDT | 2024-09-20 | 1.67 | 1.67 | 1.72 | +0.43 | +34.68% | 8 | 495 | 27.12% |
| HPQ241115P00035000 | 2024-06-07 3:34PM EDT | 2024-11-15 | 1.82 | 1.86 | 2.12 | 0.00 | - | 2 | 170 | 26.03% |
| HPQ241220P00035000 | 2024-06-13 3:54PM EDT | 2024-12-20 | 2.02 | 2.25 | 2.68 | 0.00 | - | 7 | 23 | 29.08% |
| HPQ250117P00035000 | 2024-06-12 11:05AM EDT | 2025-01-17 | 2.16 | 2.35 | 2.65 | 0.00 | - | 3 | 796 | 26.84% |
| HPQ250620P00035000 | 2024-06-14 1:37PM EDT | 2025-06-20 | 3.50 | 2.60 | 4.35 | +0.35 | +11.11% | 171 | 296 | 32.64% |
| HPQ251219P00035000 | 2024-05-30 10:14AM EDT | 2025-12-19 | 4.25 | 4.25 | 5.65 | 0.00 | - | 2 | 69 | 34.39% |
| HPQ260116P00035000 | 2024-06-03 2:39PM EDT | 2026-01-16 | 4.65 | 4.30 | 4.55 | 0.00 | - | 9 | 15 | 27.22% |
| HPQ261218P00035000 | 2024-06-06 9:43AM EDT | 2026-12-18 | 5.39 | 5.50 | 6.20 | 0.00 | - | 1 | 8 | 29.24% |
© 2024 Yahoo. All rights reserved.