HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2023-12-27 11:21AM EDT | 18.00 | 12.86 | 11.45 | 13.65 | 0.00 | - | 2 | 19 | 187.94% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 154.79% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 132.76% |
| HPQ240621C00025000 | 2024-04-19 2:48PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HPQ240621C00027000 | 2024-04-23 1:13PM EDT | 27.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ240621C00028000 | 2024-04-22 12:41PM EDT | 28.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| HPQ240621C00029000 | 2024-04-23 9:53AM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HPQ240621C00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| HPQ240621C00031000 | 2024-04-23 2:47PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| HPQ240621C00032000 | 2024-04-23 3:18PM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HPQ240621C00033000 | 2024-04-22 12:21PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HPQ240621C00035000 | 2024-04-23 2:39PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 53.13% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 58.01% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-01-26 12:38PM EDT | 15.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 206 | 78.91% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 54.69% |
| HPQ240621P00023000 | 2024-04-15 12:46PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ240621P00025000 | 2024-04-23 2:49PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HPQ240621P00026000 | 2024-04-23 11:55AM EDT | 26.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HPQ240621P00027000 | 2024-04-23 1:01PM EDT | 27.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| HPQ240621P00028000 | 2024-04-22 2:24PM EDT | 28.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HPQ240621P00029000 | 2024-04-23 9:51AM EDT | 29.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00030000 | 2024-04-23 10:42AM EDT | 30.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| HPQ240621P00032000 | 2024-04-09 12:05PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 0.00% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 104.40% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.