UK markets open in 6 hours 36 minutes
NIKKEI 225
38,773.66 -149.37 (-0.38%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.80 +1.50 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,637.82 +774.21 (+1.46%)
HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628C00028000 | 2024-05-13 9:54AM EDT | 28.00 | 2.56 | 5.65 | 8.05 | 0.00 | - | 2 | 2 | 94.82% |
| HPQ240628C00029000 | 2024-05-29 3:54PM EDT | 29.00 | 3.76 | 4.85 | 6.70 | 0.00 | - | - | 1 | 67.77% |
| HPQ240628C00030000 | 2024-05-30 9:58AM EDT | 30.00 | 6.45 | 4.30 | 5.50 | 0.00 | - | 1 | 51 | 47.56% |
| HPQ240628C00031000 | 2024-06-03 12:08PM EDT | 31.00 | 4.55 | 2.95 | 4.50 | -0.24 | -5.01% | 1 | 13 | 40.23% |
| HPQ240628C00032000 | 2024-05-30 9:47AM EDT | 32.00 | 4.00 | 2.88 | 3.50 | 0.00 | - | 1 | 129 | 32.81% |
| HPQ240628C00033000 | 2024-05-31 12:26PM EDT | 33.00 | 2.41 | 2.21 | 3.15 | 0.00 | - | 56 | 130 | 49.12% |
| HPQ240628C00034000 | 2024-06-03 1:41PM EDT | 34.00 | 1.72 | 1.45 | 3.25 | +0.11 | +6.83% | 11 | 65 | 70.17% |
| HPQ240628C00035000 | 2024-06-03 12:42PM EDT | 35.00 | 1.04 | 0.97 | 1.24 | +0.01 | +0.97% | 79 | 50 | 29.20% |
| HPQ240628C00036000 | 2024-06-03 11:59AM EDT | 36.00 | 0.59 | 0.60 | 0.72 | -0.16 | -21.33% | 15 | 138 | 27.54% |
| HPQ240628C00037000 | 2024-06-03 10:28AM EDT | 37.00 | 0.32 | 0.30 | 0.46 | -0.43 | -57.33% | 74 | 92 | 29.20% |
| HPQ240628C00038000 | 2024-06-03 11:59AM EDT | 38.00 | 0.20 | 0.20 | 0.29 | -0.12 | -37.50% | 17 | 118 | 30.66% |
| HPQ240628C00039000 | 2024-05-31 11:01AM EDT | 39.00 | 0.22 | 0.09 | 0.34 | 0.00 | - | 5 | 206 | 39.26% |
| HPQ240628C00040000 | 2024-06-03 11:08AM EDT | 40.00 | 0.10 | 0.06 | 0.12 | -0.04 | -28.57% | 1 | 115 | 33.79% |
| HPQ240628C00041000 | 2024-05-30 12:34PM EDT | 41.00 | 0.77 | 0.03 | 1.20 | 0.00 | - | 100 | 99 | 62.70% |
| HPQ240628C00042000 | 2024-05-31 3:53PM EDT | 42.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 25 | 223 | 48.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628P00027000 | 2024-05-22 2:19PM EDT | 27.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 4 | 9 | 93.85% |
| HPQ240628P00028000 | 2024-05-29 3:59PM EDT | 28.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 101 | 104 | 61.72% |
| HPQ240628P00029000 | 2024-05-31 10:45AM EDT | 29.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 52.54% |
| HPQ240628P00030000 | 2024-06-03 1:08PM EDT | 30.00 | 0.04 | 0.03 | 0.20 | -0.21 | -84.00% | 2 | 51 | 48.93% |
| HPQ240628P00031000 | 2024-06-03 11:29AM EDT | 31.00 | 0.10 | 0.04 | 0.15 | +0.04 | +66.67% | 1 | 216 | 38.28% |
| HPQ240628P00032000 | 2024-06-03 11:34AM EDT | 32.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 1 | 38 | 31.15% |
| HPQ240628P00033000 | 2024-06-03 3:34PM EDT | 33.00 | 0.18 | 0.19 | 0.29 | +0.04 | +28.57% | 11 | 117 | 30.18% |
| HPQ240628P00034000 | 2024-06-03 11:56AM EDT | 34.00 | 0.44 | 0.37 | 0.63 | -0.07 | -13.73% | 24 | 229 | 32.42% |
| HPQ240628P00035000 | 2024-06-03 10:22AM EDT | 35.00 | 0.86 | 0.75 | 0.90 | +0.24 | +38.71% | 9 | 104 | 28.66% |
| HPQ240628P00036000 | 2024-05-31 1:32PM EDT | 36.00 | 1.38 | 1.38 | 1.60 | +0.08 | +6.15% | 4 | 418 | 33.06% |
| HPQ240628P00037000 | 2024-05-31 3:36PM EDT | 37.00 | 1.63 | 1.97 | 2.28 | 0.00 | - | 31 | 69 | 33.59% |
| HPQ240628P00038000 | 2024-05-31 9:47AM EDT | 38.00 | 3.00 | 2.59 | 4.15 | 0.00 | - | 9 | 35 | 67.87% |
| HPQ240628P00039000 | 2024-05-31 2:41PM EDT | 39.00 | 3.41 | 3.45 | 5.05 | 0.00 | - | 9 | 31 | 73.34% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 40.00 | 1.82 | 4.85 | 5.90 | 0.00 | - | 1 | 1 | 59.18% |
© 2024 Yahoo. All rights reserved.