HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802C00037000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.24 | 0.23 | 0.27 | -0.14 | -36.84% | 320 | 130 | 26.47% |
| HPQ240809C00037000 | 2024-07-26 2:09PM EDT | 2024-08-09 | 0.51 | 0.43 | 0.60 | +0.03 | +6.25% | 5 | 38 | 31.10% |
| HPQ240816C00037000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.65 | -0.10 | -13.89% | 168 | 2,884 | 26.91% |
| HPQ240823C00037000 | 2024-07-26 1:13PM EDT | 2024-08-23 | 1.86 | 0.83 | 1.58 | -0.09 | -4.62% | 1 | 180 | 46.73% |
| HPQ240830C00037000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 1.39 | 0.55 | 1.52 | -0.48 | -25.67% | 52 | 20 | 40.43% |
| HPQ240920C00037000 | 2024-07-26 12:22PM EDT | 2024-09-20 | 1.69 | 1.58 | 1.64 | +0.06 | +3.68% | 38 | 2,631 | 34.08% |
| HPQ241018C00037000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 1.88 | 1.85 | 1.91 | -0.38 | -16.81% | 14 | 39 | 31.71% |
| HPQ241115C00037000 | 2024-07-26 11:32AM EDT | 2024-11-15 | 2.22 | 2.16 | 2.26 | -0.56 | -20.14% | 12 | 1,098 | 31.84% |
| HPQ241220C00037000 | 2024-07-26 11:04AM EDT | 2024-12-20 | 2.69 | 2.66 | 2.75 | -0.53 | -16.46% | 2 | 377 | 33.11% |
| HPQ250117C00037000 | 2024-07-26 11:46AM EDT | 2025-01-17 | 2.87 | 2.70 | 3.60 | -0.43 | -13.03% | 2 | 4,581 | 38.82% |
| HPQ250221C00037000 | 2024-07-25 3:11PM EDT | 2025-02-21 | 3.25 | 2.92 | 3.35 | 0.00 | - | 2 | 15 | 33.15% |
| HPQ250620C00037000 | 2024-07-26 3:22PM EDT | 2025-06-20 | 4.15 | 2.96 | 4.20 | -0.54 | -11.51% | 2 | 564 | 32.68% |
| HPQ251219C00037000 | 2024-07-12 2:07PM EDT | 2025-12-19 | 5.50 | 4.90 | 5.45 | 0.00 | - | 1 | 201 | 33.57% |
| HPQ260116C00037000 | 2024-07-25 9:40AM EDT | 2026-01-16 | 6.00 | 3.00 | 5.50 | 0.00 | - | 10 | 1,176 | 32.97% |
| HPQ261218C00037000 | 2024-07-26 11:52AM EDT | 2026-12-18 | 6.80 | 6.60 | 7.00 | -1.04 | -13.27% | 1 | 32 | 32.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802P00037000 | 2024-07-26 2:32PM EDT | 2024-08-02 | 0.81 | 0.86 | 1.09 | -0.01 | -1.22% | 81 | 419 | 35.16% |
| HPQ240809P00037000 | 2024-07-24 11:26AM EDT | 2024-08-09 | 0.40 | 1.01 | 1.08 | 0.00 | - | 6 | 63 | 24.51% |
| HPQ240816P00037000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 1.19 | 1.16 | 1.20 | +0.06 | +5.31% | 37 | 1,589 | 23.63% |
| HPQ240823P00037000 | 2024-07-25 9:47AM EDT | 2024-08-23 | 1.52 | 1.21 | 1.56 | +0.52 | +52.00% | 2 | 359 | 29.64% |
| HPQ240830P00037000 | 2024-07-17 11:11AM EDT | 2024-08-30 | 1.11 | 1.67 | 2.01 | 0.00 | - | - | 2 | 36.67% |
| HPQ240920P00037000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.22 | +0.12 | +5.77% | 7 | 623 | 32.69% |
| HPQ241018P00037000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 2.39 | 2.35 | 2.60 | +0.39 | +19.50% | 30 | 31 | 32.18% |
| HPQ241115P00037000 | 2024-07-26 12:14PM EDT | 2024-11-15 | 2.52 | 2.55 | 2.63 | -0.08 | -3.08% | 17 | 296 | 28.22% |
| HPQ241220P00037000 | 2024-07-24 3:05PM EDT | 2024-12-20 | 2.44 | 3.00 | 3.20 | 0.00 | - | 13 | 27 | 30.84% |
| HPQ250117P00037000 | 2024-07-17 1:38PM EDT | 2025-01-17 | 2.28 | 3.15 | 3.25 | 0.00 | - | 1 | 603 | 28.76% |
| HPQ250221P00037000 | 2024-07-11 9:52AM EDT | 2025-02-21 | 3.25 | 2.85 | 4.80 | 0.00 | - | - | 12 | 40.38% |
| HPQ250620P00037000 | 2024-07-26 1:08PM EDT | 2025-06-20 | 4.10 | 4.10 | 4.25 | +0.50 | +13.89% | 1 | 310 | 28.26% |
| HPQ251219P00037000 | 2024-03-11 10:55AM EDT | 2025-12-19 | 8.20 | 8.15 | 8.65 | 0.00 | - | 1 | 1 | 48.73% |
| HPQ260116P00037000 | 2024-07-15 3:13PM EDT | 2026-01-16 | 4.70 | 4.00 | 5.30 | 0.00 | - | 5 | 29 | 28.08% |
© 2024 Yahoo. All rights reserved.