HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802C00040000 | 2024-07-24 9:46AM EDT | 2024-08-02 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 222 | 65.23% |
| HPQ240809C00040000 | 2024-07-26 11:10AM EDT | 2024-08-09 | 0.03 | 0.03 | 0.06 | -0.15 | -83.33% | 50 | 10 | 31.45% |
| HPQ240816C00040000 | 2024-07-26 11:53AM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | -0.04 | -30.77% | 6 | 3,272 | 28.91% |
| HPQ240823C00040000 | 2024-07-26 3:15PM EDT | 2024-08-23 | 0.22 | 0.10 | 0.40 | -0.02 | -8.33% | 72 | 554 | 38.18% |
| HPQ240830C00040000 | 2024-07-24 11:05AM EDT | 2024-08-30 | 0.86 | 0.41 | 0.88 | 0.00 | - | 1 | 39 | 47.85% |
| HPQ240920C00040000 | 2024-07-26 3:02PM EDT | 2024-09-20 | 0.69 | 0.34 | 0.70 | +0.01 | +1.47% | 181 | 5,539 | 33.99% |
| HPQ241018C00040000 | 2024-07-26 12:20PM EDT | 2024-10-18 | 0.94 | 0.66 | 1.08 | -0.47 | -33.33% | 8 | 6 | 34.20% |
| HPQ241115C00040000 | 2024-07-25 2:43PM EDT | 2024-11-15 | 1.25 | 0.96 | 1.26 | 0.00 | - | 20 | 623 | 32.13% |
| HPQ241220C00040000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 1.69 | 1.42 | 1.71 | -0.50 | -22.83% | 3 | 2,592 | 33.35% |
| HPQ250117C00040000 | 2024-07-26 12:35PM EDT | 2025-01-17 | 1.86 | 1.60 | 1.87 | -0.02 | -1.06% | 5 | 18,065 | 32.24% |
| HPQ250221C00040000 | 2024-07-24 2:46PM EDT | 2025-02-21 | 2.67 | 1.81 | 2.31 | 0.00 | - | 2 | 23 | 33.59% |
| HPQ250620C00040000 | 2024-07-25 11:48AM EDT | 2025-06-20 | 3.47 | 2.72 | 3.10 | 0.00 | - | 1 | 1,077 | 32.69% |
| HPQ251219C00040000 | 2024-07-24 3:16PM EDT | 2025-12-19 | 4.85 | 3.85 | 4.25 | 0.00 | - | 20 | 432 | 32.97% |
| HPQ260116C00040000 | 2024-07-25 12:08PM EDT | 2026-01-16 | 4.65 | 3.95 | 6.20 | 0.00 | - | 1 | 268 | 43.18% |
| HPQ261218C00040000 | 2024-07-25 10:04AM EDT | 2026-12-18 | 6.27 | 5.50 | 6.00 | 0.00 | - | 5 | 85 | 32.99% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240809P00040000 | 2024-07-19 12:31PM EDT | 2024-08-09 | 3.04 | 2.74 | 3.80 | 0.00 | - | 1 | 2 | 38.67% |
| HPQ240816P00040000 | 2024-07-18 9:49AM EDT | 2024-08-16 | 2.45 | 2.96 | 3.80 | 0.00 | - | 2 | 1 | 31.54% |
| HPQ240823P00040000 | 2024-07-25 9:55AM EDT | 2024-08-23 | 3.00 | 3.65 | 3.95 | 0.00 | - | 1 | 153 | 34.08% |
| HPQ240830P00040000 | 2024-07-17 10:17AM EDT | 2024-08-30 | 3.15 | 2.99 | 5.10 | 0.00 | - | - | 1 | 61.87% |
| HPQ240920P00040000 | 2024-07-22 12:59PM EDT | 2024-09-20 | 3.15 | 3.35 | 5.30 | 0.00 | - | 1 | 441 | 52.73% |
| HPQ241115P00040000 | 2024-07-26 11:42AM EDT | 2024-11-15 | 4.57 | 4.30 | 4.75 | +0.39 | +9.33% | 5 | 781 | 29.79% |
| HPQ241220P00040000 | 2024-07-24 10:15AM EDT | 2024-12-20 | 4.00 | 4.20 | 6.00 | 0.00 | - | 11 | 15 | 40.50% |
| HPQ250117P00040000 | 2024-07-24 3:15PM EDT | 2025-01-17 | 4.25 | 4.90 | 5.15 | 0.00 | - | 10 | 202 | 28.22% |
| HPQ250620P00040000 | 2024-07-15 11:28AM EDT | 2025-06-20 | 5.60 | 5.00 | 6.20 | 0.00 | - | 1 | 30 | 28.58% |
| HPQ251219P00040000 | 2024-05-21 1:02PM EDT | 2025-12-19 | 9.00 | 6.35 | 7.15 | 0.00 | - | 1 | 0 | 28.55% |
| HPQ260116P00040000 | 2024-06-04 10:37AM EDT | 2026-01-16 | 7.40 | 7.10 | 7.70 | 0.00 | - | 1 | 0 | 30.95% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 2026-12-18 | 7.00 | 6.00 | 11.00 | 0.00 | - | 6 | 2 | 39.04% |
© 2024 Yahoo. All rights reserved.