HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-04-15 10:30AM EDT | 15.00 | 13.45 | 12.85 | 15.05 | 0.00 | - | - | 3 | 252.73% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 7.95 | 9.55 | 0.00 | - | 5 | 5 | 146.97% |
| HPQ240517C00021000 | 2024-04-24 11:56AM EDT | 21.00 | 7.60 | 5.65 | 7.80 | 0.00 | - | 6 | 7 | 135.06% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 117.09% |
| HPQ240517C00023000 | 2024-04-24 12:08PM EDT | 23.00 | 5.55 | 5.00 | 5.60 | 0.00 | - | 14 | 16 | 73.73% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 133.30% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 2.10 | 4.10 | 0.00 | - | 2 | 22 | 90.72% |
| HPQ240517C00026000 | 2024-04-25 1:10PM EDT | 26.00 | 2.43 | 1.92 | 2.31 | +0.27 | +12.50% | 10 | 485 | 39.16% |
| HPQ240517C00027000 | 2024-04-26 2:43PM EDT | 27.00 | 1.34 | 1.27 | 1.53 | -0.12 | -8.22% | 1 | 703 | 36.04% |
| HPQ240517C00028000 | 2024-04-26 3:38PM EDT | 28.00 | 0.65 | 0.62 | 0.64 | -0.10 | -13.33% | 69 | 2,080 | 23.88% |
| HPQ240517C00029000 | 2024-04-26 3:57PM EDT | 29.00 | 0.27 | 0.26 | 0.27 | -0.09 | -25.00% | 333 | 3,584 | 23.93% |
| HPQ240517C00030000 | 2024-04-26 3:51PM EDT | 30.00 | 0.09 | 0.09 | 0.12 | -0.06 | -40.00% | 36 | 4,310 | 25.78% |
| HPQ240517C00031000 | 2024-04-26 11:38AM EDT | 31.00 | 0.08 | 0.02 | 0.07 | -0.06 | -42.86% | 18 | 3,667 | 29.49% |
| HPQ240517C00032000 | 2024-04-24 2:31PM EDT | 32.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 11 | 3,543 | 32.42% |
| HPQ240517C00033000 | 2024-04-25 2:04PM EDT | 33.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 1 | 5,057 | 41.21% |
| HPQ240517C00034000 | 2024-04-26 3:16PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 746 | 52.15% |
| HPQ240517C00035000 | 2024-04-26 1:08PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 14,611 | 43.75% |
| HPQ240517C00036000 | 2024-04-04 10:05AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 200 | 28 | 55.86% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 200 | 176 | 69.53% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 52.34% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 89.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-11 1:26PM EDT | 15.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 126.56% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 62.50% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 65.63% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 5 | 126 | 87.30% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 10 | 80 | 60.16% |
| HPQ240517P00024000 | 2024-04-12 1:09PM EDT | 24.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 20 | 198 | 54.69% |
| HPQ240517P00025000 | 2024-04-26 10:44AM EDT | 25.00 | 0.04 | 0.02 | 0.54 | -0.01 | -20.00% | 200 | 392 | 63.87% |
| HPQ240517P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 30 | 1,176 | 26.27% |
| HPQ240517P00027000 | 2024-04-26 3:07PM EDT | 27.00 | 0.20 | 0.20 | 0.76 | -0.08 | -28.57% | 6 | 1,244 | 45.41% |
| HPQ240517P00028000 | 2024-04-26 3:47PM EDT | 28.00 | 0.54 | 0.54 | 0.57 | -0.03 | -5.26% | 266 | 2,339 | 21.29% |
| HPQ240517P00029000 | 2024-04-26 3:01PM EDT | 29.00 | 1.16 | 1.16 | 1.56 | +0.02 | +1.75% | 7 | 3,687 | 35.94% |
| HPQ240517P00030000 | 2024-04-26 11:48AM EDT | 30.00 | 1.81 | 1.38 | 2.35 | -0.18 | -9.05% | 1 | 2,219 | 38.38% |
| HPQ240517P00031000 | 2024-04-25 1:48PM EDT | 31.00 | 2.98 | 1.36 | 3.30 | 0.00 | - | 1 | 584 | 45.31% |
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 32.00 | 3.85 | 3.30 | 5.90 | 0.00 | - | 12 | 94 | 69.63% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 3.50 | 6.90 | 0.00 | - | 1 | 0 | 54.69% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 0.00% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 82.42% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 85.84% |
© 2024 Yahoo. All rights reserved.