HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802C00035000 | 2024-07-25 2:44PM EDT | 2024-08-02 | 1.74 | 1.43 | 1.57 | 0.00 | - | 9 | 19 | 35.94% |
| HPQ240809C00035000 | 2024-07-22 12:29PM EDT | 2024-08-09 | 3.00 | 1.60 | 1.85 | 0.00 | - | 2 | 3 | 37.55% |
| HPQ240816C00035000 | 2024-07-26 12:58PM EDT | 2024-08-16 | 1.97 | 1.75 | 1.83 | +0.04 | +2.07% | 13 | 1,306 | 29.98% |
| HPQ240823C00035000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 2.10 | 1.88 | 2.16 | -0.60 | -22.22% | 2 | 4 | 35.25% |
| HPQ240830C00035000 | 2024-07-25 10:45AM EDT | 2024-08-30 | 3.17 | 2.24 | 4.75 | 0.00 | - | 1 | 10 | 63.04% |
| HPQ240920C00035000 | 2024-07-26 12:39PM EDT | 2024-09-20 | 2.80 | 2.64 | 2.70 | -0.04 | -1.41% | 4 | 656 | 35.16% |
| HPQ241115C00035000 | 2024-07-18 12:16PM EDT | 2024-11-15 | 3.20 | 3.10 | 3.40 | -1.00 | -23.81% | 8 | 418 | 34.01% |
| HPQ241220C00035000 | 2024-07-23 10:41AM EDT | 2024-12-20 | 5.30 | 3.45 | 3.85 | 0.00 | - | 1 | 1,170 | 34.77% |
| HPQ250117C00035000 | 2024-07-26 9:35AM EDT | 2025-01-17 | 4.10 | 3.75 | 4.85 | -0.52 | -11.26% | 1 | 5,556 | 42.21% |
| HPQ250221C00035000 | 2024-07-05 9:31AM EDT | 2025-02-21 | 3.35 | 4.00 | 4.25 | 0.00 | - | 2 | 4 | 32.87% |
| HPQ250620C00035000 | 2024-07-17 11:44AM EDT | 2025-06-20 | 6.23 | 4.55 | 5.15 | 0.00 | - | 2 | 1,115 | 33.06% |
| HPQ251219C00035000 | 2024-07-25 10:26AM EDT | 2025-12-19 | 6.65 | 5.90 | 6.20 | 0.00 | - | 3 | 135 | 32.89% |
| HPQ260116C00035000 | 2024-07-24 9:37AM EDT | 2026-01-16 | 7.30 | 5.90 | 7.00 | 0.00 | - | 1 | 2,497 | 36.77% |
| HPQ261218C00035000 | 2024-07-25 2:29PM EDT | 2026-12-18 | 7.99 | 7.40 | 7.85 | 0.00 | - | 11 | 320 | 32.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802P00035000 | 2024-07-26 1:00PM EDT | 2024-08-02 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 39 | 3,158 | 30.96% |
| HPQ240809P00035000 | 2024-07-25 2:41PM EDT | 2024-08-09 | 0.20 | 0.15 | 0.37 | 0.00 | - | 158 | 183 | 31.69% |
| HPQ240816P00035000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.36 | +0.10 | +43.48% | 36 | 1,661 | 25.49% |
| HPQ240823P00035000 | 2024-07-26 9:31AM EDT | 2024-08-23 | 0.70 | 0.35 | 0.97 | +0.14 | +25.00% | 1 | 132 | 39.31% |
| HPQ240830P00035000 | 2024-07-24 11:05AM EDT | 2024-08-30 | 0.88 | 0.82 | 1.04 | +0.28 | +46.67% | 1 | 4 | 36.87% |
| HPQ240920P00035000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 1.15 | 1.19 | 1.23 | -0.11 | -8.73% | 55 | 882 | 32.72% |
| HPQ241018P00035000 | 2024-07-25 3:59PM EDT | 2024-10-18 | 1.45 | 1.35 | 1.41 | 0.00 | - | 7 | 152 | 29.47% |
| HPQ241115P00035000 | 2024-07-26 12:04PM EDT | 2024-11-15 | 1.56 | 1.56 | 1.65 | +0.43 | +38.05% | 12 | 345 | 28.66% |
| HPQ241220P00035000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 2.68 | 1.73 | 2.29 | 0.00 | - | 1 | 59 | 32.30% |
| HPQ250117P00035000 | 2024-07-24 12:37PM EDT | 2025-01-17 | 1.69 | 2.14 | 2.23 | 0.00 | - | 39 | 1,007 | 28.98% |
| HPQ250221P00035000 | 2024-07-16 9:44AM EDT | 2025-02-21 | 1.71 | 2.06 | 2.65 | 0.00 | - | - | 1 | 30.43% |
| HPQ250620P00035000 | 2024-07-25 3:14PM EDT | 2025-06-20 | 3.18 | 2.82 | 3.30 | +0.13 | +4.26% | 1 | 533 | 29.22% |
| HPQ251219P00035000 | 2024-05-30 10:14AM EDT | 2025-12-19 | 4.25 | 3.40 | 5.65 | 0.00 | - | 2 | 69 | 37.73% |
| HPQ260116P00035000 | 2024-07-15 11:45AM EDT | 2026-01-16 | 3.79 | 2.89 | 4.25 | 0.00 | - | 1 | 16 | 28.44% |
| HPQ261218P00035000 | 2024-07-05 11:24AM EDT | 2026-12-18 | 5.93 | 5.25 | 5.60 | 0.00 | - | 5 | 13 | 28.61% |
© 2024 Yahoo. All rights reserved.