HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240705C00029000 | 2024-05-30 9:38AM EDT | 29.00 | 6.90 | 5.40 | 9.55 | 0.00 | - | 25 | 0 | 71.88% |
| HPQ240705C00031000 | 2024-05-30 10:05AM EDT | 31.00 | 5.77 | 3.45 | 7.55 | 0.00 | - | 2 | 0 | 57.23% |
| HPQ240705C00032000 | 2024-06-14 1:49PM EDT | 32.00 | 3.65 | 2.77 | 6.55 | 0.00 | - | 1 | 1 | 60.64% |
| HPQ240705C00033000 | 2024-06-10 1:54PM EDT | 33.00 | 2.85 | 1.82 | 5.55 | 0.00 | - | 2 | 1 | 51.76% |
| HPQ240705C00034000 | 2024-06-06 10:01AM EDT | 34.00 | 2.30 | 2.42 | 2.79 | 0.00 | - | 1 | 2 | 46.19% |
| HPQ240705C00035000 | 2024-06-21 10:40AM EDT | 35.00 | 1.65 | 1.53 | 1.74 | -0.60 | -26.67% | 4 | 89 | 32.03% |
| HPQ240705C00036000 | 2024-06-21 12:58PM EDT | 36.00 | 0.96 | 0.85 | 1.05 | -0.14 | -12.73% | 23 | 429 | 30.18% |
| HPQ240705C00037000 | 2024-06-21 3:55PM EDT | 37.00 | 0.40 | 0.20 | 0.56 | -0.07 | -14.89% | 7 | 258 | 29.20% |
| HPQ240705C00038000 | 2024-06-21 3:21PM EDT | 38.00 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 59 | 243 | 26.27% |
| HPQ240705C00039000 | 2024-06-18 2:18PM EDT | 39.00 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 2 | 95 | 28.03% |
| HPQ240705C00040000 | 2024-06-21 9:43AM EDT | 40.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 200 | 293 | 31.25% |
| HPQ240705C00041000 | 2024-06-21 9:48AM EDT | 41.00 | 0.04 | 0.00 | 0.21 | -0.01 | -20.00% | 220 | 423 | 50.59% |
| HPQ240705C00042000 | 2024-05-30 12:27PM EDT | 42.00 | 0.54 | 0.00 | 0.19 | 0.00 | - | 7 | 7 | 56.06% |
| HPQ240705C00043000 | 2024-05-30 1:05PM EDT | 43.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 2 | 1 | 57.62% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240705P00029000 | 2024-06-11 9:46AM EDT | 29.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 67.19% |
| HPQ240705P00030000 | 2024-06-03 3:25PM EDT | 30.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 92 | 122 | 53.52% |
| HPQ240705P00031000 | 2024-06-14 9:34AM EDT | 31.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 6 | 63 | 51.17% |
| HPQ240705P00032000 | 2024-06-04 1:48PM EDT | 32.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 39 | 48.24% |
| HPQ240705P00033000 | 2024-06-21 11:20AM EDT | 33.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 100 | 691 | 33.59% |
| HPQ240705P00034000 | 2024-06-21 9:50AM EDT | 34.00 | 0.14 | 0.00 | 0.08 | +0.05 | +55.56% | 1 | 125 | 26.17% |
| HPQ240705P00035000 | 2024-06-20 3:41PM EDT | 35.00 | 0.23 | 0.14 | 0.18 | 0.00 | - | 85 | 144 | 23.24% |
| HPQ240705P00036000 | 2024-06-21 3:47PM EDT | 36.00 | 0.42 | 0.40 | 0.46 | -0.15 | -26.32% | 288 | 397 | 22.22% |
| HPQ240705P00037000 | 2024-06-21 9:50AM EDT | 37.00 | 0.99 | 0.79 | 1.17 | -0.09 | -8.33% | 1 | 67 | 28.52% |
| HPQ240705P00038000 | 2024-06-21 12:22PM EDT | 38.00 | 1.65 | 1.68 | 1.81 | +0.14 | +9.27% | 2 | 14 | 24.81% |
| HPQ240705P00039000 | 2024-05-31 10:57AM EDT | 39.00 | 3.60 | 1.57 | 2.81 | 0.00 | - | 2 | 2 | 33.40% |
| HPQ240705P00040000 | 2024-06-14 2:27PM EDT | 40.00 | 4.40 | 1.80 | 5.70 | 0.00 | - | 7 | 3 | 120.95% |
© 2024 Yahoo. All rights reserved.