HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802C00032000 | 2024-07-23 12:23PM EDT | 2024-08-02 | 5.95 | 2.60 | 5.10 | 0.00 | - | - | 1 | 122.66% |
| HPQ240809C00032000 | 2024-07-10 11:35AM EDT | 2024-08-09 | 3.98 | 3.00 | 4.95 | 0.00 | - | 1 | 1 | 79.10% |
| HPQ240816C00032000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 4.45 | 4.25 | 4.65 | -1.62 | -26.69% | 5 | 1,890 | 50.39% |
| HPQ240920C00032000 | 2024-07-25 1:52PM EDT | 2024-09-20 | 5.33 | 4.85 | 5.95 | 0.00 | - | 19 | 160 | 50.54% |
| HPQ241115C00032000 | 2024-06-18 1:26PM EDT | 2024-11-15 | 5.75 | 4.75 | 6.75 | 0.00 | - | 176 | 607 | 56.32% |
| HPQ241220C00032000 | 2024-07-25 12:49PM EDT | 2024-12-20 | 5.67 | 5.55 | 5.75 | -0.58 | -9.28% | 5 | 931 | 36.06% |
| HPQ250117C00032000 | 2024-07-25 10:04AM EDT | 2025-01-17 | 6.47 | 5.65 | 5.85 | 0.00 | - | 5 | 2,982 | 34.30% |
| HPQ250221C00032000 | 2024-07-15 9:48AM EDT | 2025-02-21 | 6.10 | 4.90 | 6.30 | 0.00 | - | 2 | 304 | 36.28% |
| HPQ250620C00032000 | 2024-07-25 1:52PM EDT | 2025-06-20 | 7.16 | 6.60 | 7.35 | 0.00 | - | 14 | 297 | 37.92% |
| HPQ251219C00032000 | 2024-07-25 11:57AM EDT | 2025-12-19 | 8.15 | 5.95 | 8.30 | 0.00 | - | 1 | 633 | 36.76% |
| HPQ260116C00032000 | 2024-07-24 2:03PM EDT | 2026-01-16 | 8.99 | 7.25 | 8.30 | 0.00 | - | 2 | 375 | 35.79% |
| HPQ261218C00032000 | 2024-07-25 3:55PM EDT | 2026-12-18 | 8.60 | 8.20 | 10.25 | 0.00 | - | 3 | 211 | 37.96% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802P00032000 | 2024-07-22 12:42PM EDT | 2024-08-02 | 0.02 | 0.01 | 1.27 | 0.00 | - | 15 | 114 | 114.06% |
| HPQ240809P00032000 | 2024-07-25 10:39AM EDT | 2024-08-09 | 0.04 | 0.02 | 0.20 | 0.00 | - | 200 | 120 | 53.91% |
| HPQ240816P00032000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 0.08 | 0.04 | 0.14 | +0.02 | +33.33% | 30 | 651 | 39.94% |
| HPQ240823P00032000 | 2024-07-18 2:59PM EDT | 2024-08-23 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 43.16% |
| HPQ240920P00032000 | 2024-07-26 1:52PM EDT | 2024-09-20 | 0.38 | 0.24 | 0.47 | +0.04 | +11.76% | 353 | 637 | 35.69% |
| HPQ241018P00032000 | 2024-07-23 12:10PM EDT | 2024-10-18 | 0.29 | 0.46 | 0.58 | 0.00 | - | 1 | 2 | 31.64% |
| HPQ241115P00032000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| HPQ241220P00032000 | 2024-06-18 3:52PM EDT | 2024-12-20 | 1.10 | 0.76 | 0.83 | 0.00 | - | 2 | 20 | 27.83% |
| HPQ250117P00032000 | 2024-07-24 9:40AM EDT | 2025-01-17 | 0.78 | 1.08 | 1.17 | 0.00 | - | 6 | 1,204 | 30.03% |
| HPQ250221P00032000 | 2024-07-25 2:17PM EDT | 2025-02-21 | 1.15 | 1.16 | 1.34 | 0.00 | - | 1 | 12 | 29.40% |
| HPQ250620P00032000 | 2024-07-25 3:15PM EDT | 2025-06-20 | 1.85 | 1.78 | 2.23 | 0.00 | - | 1 | 230 | 31.34% |
| HPQ251219P00032000 | 2024-07-16 10:12AM EDT | 2025-12-19 | 2.43 | 2.64 | 2.92 | 0.00 | - | 5 | 36 | 29.83% |
| HPQ260116P00032000 | 2024-07-19 1:59PM EDT | 2026-01-16 | 2.67 | 2.68 | 2.99 | 0.00 | - | 30 | 982 | 29.52% |
| HPQ261218P00032000 | 2024-07-25 3:55PM EDT | 2026-12-18 | 4.05 | 2.77 | 4.25 | 0.00 | - | 3 | 28 | 29.59% |
© 2024 Yahoo. All rights reserved.