HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614C00040000 | 2024-06-07 1:11PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 120 | 494 | 39.84% |
| HPQ240621C00040000 | 2024-06-07 3:19PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 34 | 3,459 | 30.66% |
| HPQ240628C00040000 | 2024-06-07 11:33AM EDT | 2024-06-28 | 0.10 | 0.01 | 0.11 | +0.02 | +25.00% | 5 | 115 | 28.91% |
| HPQ240705C00040000 | 2024-06-07 2:58PM EDT | 2024-07-05 | 0.10 | 0.07 | 0.32 | -0.02 | -16.67% | 24 | 290 | 34.47% |
| HPQ240712C00040000 | 2024-06-04 1:49PM EDT | 2024-07-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ240719C00040000 | 2024-06-07 2:22PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.22 | +0.01 | +4.76% | 34 | 4,459 | 24.85% |
| HPQ240816C00040000 | 2024-06-07 3:03PM EDT | 2024-08-16 | 0.66 | 0.43 | 0.49 | +0.26 | +65.00% | 2,088 | 5,371 | 25.64% |
| HPQ240920C00040000 | 2024-06-06 2:09PM EDT | 2024-09-20 | 1.14 | 0.91 | 1.06 | +0.20 | +21.28% | 1 | 3,956 | 29.81% |
| HPQ241115C00040000 | 2024-06-07 10:00AM EDT | 2024-11-15 | 1.60 | 1.21 | 1.52 | +0.19 | +13.48% | 9 | 598 | 29.32% |
| HPQ241220C00040000 | 2024-06-07 11:49AM EDT | 2024-12-20 | 1.86 | 1.56 | 2.01 | -0.02 | -1.06% | 43 | 2,468 | 31.42% |
| HPQ250117C00040000 | 2024-06-07 3:20PM EDT | 2025-01-17 | 2.15 | 1.68 | 2.15 | -0.05 | -2.27% | 521 | 18,462 | 30.68% |
| HPQ250620C00040000 | 2024-06-07 3:40PM EDT | 2025-06-20 | 3.15 | 2.81 | 4.30 | +0.92 | +41.26% | 17 | 882 | 38.32% |
| HPQ251219C00040000 | 2024-06-05 2:03PM EDT | 2025-12-19 | 4.00 | 2.00 | 4.60 | 0.00 | - | 2 | 364 | 33.14% |
| HPQ260116C00040000 | 2024-06-06 12:05PM EDT | 2026-01-16 | 4.37 | 2.02 | 5.60 | 0.00 | - | 16 | 146 | 37.76% |
| HPQ261218C00040000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 6.06 | 3.50 | 8.50 | +0.44 | +7.83% | 21 | 42 | 42.77% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614P00040000 | 2024-06-03 10:57AM EDT | 2024-06-14 | 5.00 | 2.87 | 5.25 | 0.00 | - | 10 | 9 | 82.42% |
| HPQ240621P00040000 | 2024-05-31 10:45AM EDT | 2024-06-21 | 5.00 | 2.76 | 4.55 | 0.00 | - | 20 | 191 | 79.25% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 2024-06-28 | 1.82 | 2.95 | 4.15 | 0.00 | - | 1 | 1 | 50.98% |
| HPQ240705P00040000 | 2024-06-06 10:00AM EDT | 2024-07-05 | 4.30 | 2.71 | 5.85 | 0.00 | - | 5 | 10 | 90.63% |
| HPQ240719P00040000 | 2024-06-05 10:07AM EDT | 2024-07-19 | 4.65 | 3.80 | 4.90 | 0.00 | - | 102 | 232 | 53.66% |
| HPQ240816P00040000 | 2024-06-04 9:45AM EDT | 2024-08-16 | 4.70 | 3.90 | 5.00 | 0.00 | - | 1 | 71 | 43.29% |
| HPQ240920P00040000 | 2024-06-07 2:35PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.80 | -1.15 | -20.35% | 2 | 442 | 32.54% |
| HPQ241115P00040000 | 2024-05-30 3:32PM EDT | 2024-11-15 | 4.72 | 4.50 | 5.10 | +0.57 | +13.73% | 1 | 723 | 29.66% |
| HPQ241220P00040000 | 2024-06-04 1:53PM EDT | 2024-12-20 | 5.75 | 4.80 | 5.90 | 0.00 | - | 5 | 9 | 34.75% |
| HPQ250117P00040000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 6.20 | 4.60 | 6.00 | 0.00 | - | 23 | 157 | 33.41% |
| HPQ250620P00040000 | 2024-06-06 10:45AM EDT | 2025-06-20 | 6.05 | 4.10 | 8.05 | 0.00 | - | 5 | 11 | 39.70% |
| HPQ251219P00040000 | 2024-05-21 1:02PM EDT | 2025-12-19 | 9.00 | 4.50 | 8.05 | 0.00 | - | 1 | 0 | 32.62% |
| HPQ260116P00040000 | 2024-06-04 10:37AM EDT | 2026-01-16 | 7.40 | 4.75 | 8.10 | 0.00 | - | 1 | 6 | 32.11% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 2026-12-18 | 7.00 | 5.50 | 10.50 | 0.00 | - | 6 | 2 | 36.02% |
© 2024 Yahoo. All rights reserved.