HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00021000 | 2024-05-09 10:25AM EDT | 21.00 | 8.55 | 6.95 | 10.50 | 0.00 | - | 3 | 3 | 250.00% |
| HPQ240510C00022000 | 2024-05-09 10:25AM EDT | 22.00 | 7.55 | 5.80 | 9.50 | 0.00 | - | 1 | 2 | 876.56% |
| HPQ240510C00022500 | 2024-05-09 10:25AM EDT | 22.50 | 7.05 | 5.40 | 8.90 | 0.00 | - | 2 | 2 | 813.67% |
| HPQ240510C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 5.25 | 5.10 | 8.50 | 0.00 | - | - | 1 | 293.75% |
| HPQ240510C00024000 | 2024-05-09 10:25AM EDT | 24.00 | 5.55 | 4.00 | 7.45 | 0.00 | - | 11 | 12 | 162.50% |
| HPQ240510C00024500 | 2024-05-02 11:54AM EDT | 24.50 | 3.25 | 4.20 | 6.40 | 0.00 | - | - | 13 | 232.81% |
| HPQ240510C00025000 | 2024-05-09 9:42AM EDT | 25.00 | 4.50 | 2.75 | 6.25 | 0.00 | - | 1 | 1 | 595.31% |
| HPQ240510C00026000 | 2024-05-09 10:25AM EDT | 26.00 | 3.55 | 1.91 | 4.80 | 0.00 | - | 1 | 1 | 433.59% |
| HPQ240510C00026500 | 2024-05-08 2:29PM EDT | 26.50 | 2.90 | 1.21 | 4.35 | 0.00 | - | 1 | 14 | 410.94% |
| HPQ240510C00027000 | 2024-05-10 11:43AM EDT | 27.00 | 2.66 | 1.53 | 4.50 | +0.11 | +4.31% | 4 | 32 | 201.56% |
| HPQ240510C00027500 | 2024-05-08 3:58PM EDT | 27.50 | 1.94 | 1.06 | 3.20 | 0.00 | - | 54 | 39 | 316.02% |
| HPQ240510C00028000 | 2024-05-10 3:57PM EDT | 28.00 | 3.05 | 0.94 | 2.97 | +1.51 | +98.05% | 5 | 331 | 137.11% |
| HPQ240510C00028500 | 2024-05-10 3:40PM EDT | 28.50 | 1.25 | 0.70 | 2.94 | +0.27 | +27.55% | 28 | 322 | 181.64% |
| HPQ240510C00029000 | 2024-05-10 3:40PM EDT | 29.00 | 0.72 | 0.61 | 1.03 | +0.07 | +10.77% | 188 | 1,177 | 56.64% |
| HPQ240510C00029500 | 2024-05-10 3:59PM EDT | 29.50 | 0.25 | 0.11 | 0.35 | +0.11 | +78.57% | 118 | 378 | 35.94% |
| HPQ240510C00030000 | 2024-05-10 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 106 | 393 | 14.06% |
| HPQ240510C00030500 | 2024-05-10 12:12PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 14 | 29.69% |
| HPQ240510C00031000 | 2024-05-10 2:57PM EDT | 31.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 24 | 31 | 57.81% |
| HPQ240510C00032000 | 2024-05-09 3:23PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 64 | 62.50% |
| HPQ240510C00033000 | 2024-05-06 9:56AM EDT | 33.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 62 | 112 | 277.34% |
| HPQ240510C00034000 | 2024-05-08 10:47AM EDT | 34.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 319.92% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 391.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 697.66% |
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 20 | 395.31% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 4 | 366.41% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 10 | 337.50% |
| HPQ240510P00026500 | 2024-05-09 2:34PM EDT | 26.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 21 | 308.59% |
| HPQ240510P00027000 | 2024-05-08 10:36AM EDT | 27.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 4 | 273 | 257.81% |
| HPQ240510P00027500 | 2024-05-08 2:42PM EDT | 27.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 30 | 207 | 181.25% |
| HPQ240510P00028000 | 2024-05-10 12:09PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 740 | 53.13% |
| HPQ240510P00028500 | 2024-05-10 1:09PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 599 | 45.31% |
| HPQ240510P00029000 | 2024-05-10 10:42AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 75 | 320 | 37.50% |
| HPQ240510P00029500 | 2024-05-10 12:37PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 3 | 327 | 17.19% |
| HPQ240510P00030000 | 2024-05-10 2:36PM EDT | 30.00 | 0.33 | 0.04 | 0.41 | -0.17 | -34.00% | 8 | 32 | 39.45% |
| HPQ240510P00030500 | 2024-05-10 11:55AM EDT | 30.50 | 0.78 | 0.53 | 1.05 | -0.35 | -30.97% | 21 | 14 | 91.99% |
| HPQ240510P00031000 | 2024-05-10 10:29AM EDT | 31.00 | 1.25 | 0.68 | 2.43 | -0.24 | -16.11% | 9 | 22 | 117.97% |
| HPQ240510P00031500 | 2024-05-10 1:53PM EDT | 31.50 | 1.83 | 0.89 | 2.96 | -0.18 | -8.96% | 1 | 1 | 110.16% |
| HPQ240510P00032000 | 2024-05-08 3:16PM EDT | 32.00 | 2.55 | 1.00 | 3.40 | 0.00 | - | 6 | 3 | 320.70% |
| HPQ240510P00032500 | 2024-05-08 3:16PM EDT | 32.50 | 3.05 | 1.51 | 3.85 | 0.00 | - | 8 | 1 | 336.91% |
| HPQ240510P00033000 | 2024-05-08 3:16PM EDT | 33.00 | 3.55 | 1.98 | 4.50 | 0.00 | - | 4 | 2 | 387.11% |
| HPQ240510P00033500 | 2024-05-08 3:21PM EDT | 33.50 | 4.02 | 2.50 | 4.90 | 0.00 | - | 2 | 1 | 392.19% |
| HPQ240510P00034000 | 2024-04-29 11:31AM EDT | 34.00 | 5.70 | 3.05 | 5.35 | 0.00 | - | - | 1 | 404.88% |
| HPQ240510P00038000 | 2024-05-08 10:10AM EDT | 38.00 | 9.20 | 6.75 | 9.40 | 0.00 | - | - | 0 | 564.45% |
© 2024 Yahoo. All rights reserved.