HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00026500 | 2024-05-01 11:25AM EDT | 26.50 | 1.32 | 1.12 | 1.77 | 0.00 | - | 12 | 13 | 40.23% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 1.18 | 1.36 | 0.00 | - | 8 | 25 | 39.26% |
| HPQ240510C00027500 | 2024-05-02 12:40PM EDT | 27.50 | 0.51 | 0.76 | 0.83 | 0.00 | - | 17 | 24 | 26.95% |
| HPQ240510C00028000 | 2024-05-03 9:30AM EDT | 28.00 | 0.45 | 0.41 | 0.45 | +0.08 | +21.62% | 3 | 189 | 22.85% |
| HPQ240510C00028500 | 2024-05-03 11:07AM EDT | 28.50 | 0.20 | 0.19 | 0.22 | +0.01 | +3.70% | 67 | 208 | 22.36% |
| HPQ240510C00029000 | 2024-05-03 10:32AM EDT | 29.00 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 25 | 1,102 | 24.81% |
| HPQ240510C00029500 | 2024-05-02 2:24PM EDT | 29.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 5 | 55 | 26.17% |
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 121 | 198 | 29.69% |
| HPQ240510C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| HPQ240510C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 56.45% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 53 | 56.25% |
| HPQ240510C00033000 | 2024-04-29 10:42AM EDT | 33.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 3 | 58 | 66.41% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 91.60% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 200.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 20 | 147.07% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 4 | 134.67% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 10 | 122.17% |
| HPQ240510P00026500 | 2024-05-02 9:59AM EDT | 26.50 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 11 | 109.77% |
| HPQ240510P00027000 | 2024-05-03 10:59AM EDT | 27.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 5 | 279 | 21.49% |
| HPQ240510P00027500 | 2024-05-03 9:48AM EDT | 27.50 | 0.06 | 0.08 | 0.12 | -0.16 | -72.73% | 2 | 169 | 21.29% |
| HPQ240510P00028000 | 2024-05-03 9:58AM EDT | 28.00 | 0.16 | 0.24 | 0.37 | -0.25 | -60.98% | 1 | 504 | 26.17% |
| HPQ240510P00028500 | 2024-05-02 3:30PM EDT | 28.50 | 0.40 | 0.51 | 0.56 | -0.33 | -45.21% | 2 | 96 | 20.80% |
| HPQ240510P00029000 | 2024-05-02 11:54AM EDT | 29.00 | 0.82 | 0.89 | 0.95 | -0.51 | -38.35% | 1 | 76 | 21.68% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 1.72 | 1.90 | 0.00 | - | 2 | 13 | 28.52% |
| HPQ240510P00031000 | 2024-04-22 1:03PM EDT | 31.00 | 3.22 | 2.71 | 2.92 | 0.00 | - | 1 | 3 | 43.36% |
© 2024 Yahoo. All rights reserved.