HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816C00020000 | 2024-04-17 12:37PM EDT | 20.00 | 7.91 | 7.10 | 9.40 | 0.00 | - | 2 | 12 | 81.69% |
| HPQ240816C00021000 | 2024-01-24 3:12PM EDT | 21.00 | 8.95 | 7.05 | 9.55 | 0.00 | - | 3 | 4 | 71.53% |
| HPQ240816C00022000 | 2024-04-22 11:27AM EDT | 22.00 | 5.90 | 5.20 | 6.35 | 0.00 | - | 1 | 2 | 38.82% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 23.00 | 4.90 | 4.40 | 6.20 | 0.00 | - | 13 | 31 | 54.93% |
| HPQ240816C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.30 | 4.40 | 6.55 | 0.00 | - | 4 | 29 | 53.71% |
| HPQ240816C00025000 | 2024-04-23 10:03AM EDT | 25.00 | 3.45 | 2.92 | 5.60 | 0.00 | - | 1 | 165 | 67.38% |
| HPQ240816C00026000 | 2024-04-22 11:22AM EDT | 26.00 | 2.70 | 2.66 | 5.00 | 0.00 | - | 2 | 584 | 66.06% |
| HPQ240816C00027000 | 2024-04-22 10:57AM EDT | 27.00 | 2.17 | 2.20 | 2.66 | 0.00 | - | 4 | 326 | 34.99% |
| HPQ240816C00028000 | 2024-04-26 10:59AM EDT | 28.00 | 1.80 | 1.68 | 1.71 | +0.18 | +11.11% | 8 | 766 | 27.66% |
| HPQ240816C00029000 | 2024-04-26 3:53PM EDT | 29.00 | 1.25 | 1.24 | 1.26 | -0.13 | -9.42% | 42 | 380 | 27.25% |
| HPQ240816C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 0.90 | 0.89 | 0.91 | -0.23 | -20.35% | 3 | 410 | 27.00% |
| HPQ240816C00031000 | 2024-04-25 3:02PM EDT | 31.00 | 0.64 | 0.62 | 0.68 | -0.05 | -7.25% | 20 | 2,694 | 27.59% |
| HPQ240816C00032000 | 2024-04-25 3:56PM EDT | 32.00 | 0.50 | 0.43 | 0.46 | 0.00 | - | 1 | 721 | 27.10% |
| HPQ240816C00033000 | 2024-04-26 10:41AM EDT | 33.00 | 0.37 | 0.30 | 0.34 | +0.14 | +60.87% | 20 | 1,159 | 27.74% |
| HPQ240816C00034000 | 2024-04-10 11:17AM EDT | 34.00 | 0.51 | 0.21 | 0.24 | 0.00 | - | 1 | 642 | 27.98% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.10 | 0.08 | 0.47 | 0.00 | - | 10 | 635 | 37.55% |
| HPQ240816C00036000 | 2024-03-08 11:42AM EDT | 36.00 | 0.82 | 0.12 | 0.59 | 0.00 | - | 1 | 10 | 43.65% |
| HPQ240816C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 0.12 | 0.03 | 0.35 | 0.00 | - | 1 | 1,472 | 39.89% |
| HPQ240816C00038000 | 2024-04-23 12:33PM EDT | 38.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 5 | 10,312 | 40.14% |
| HPQ240816C00040000 | 2024-04-04 10:00AM EDT | 40.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 3 | 788 | 44.04% |
| HPQ240816C00045000 | 2024-02-20 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 53.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816P00020000 | 2024-04-01 1:08PM EDT | 20.00 | 0.05 | 0.02 | 0.58 | 0.00 | - | 61 | 90 | 58.20% |
| HPQ240816P00021000 | 2024-04-09 3:11PM EDT | 21.00 | 0.14 | 0.04 | 0.31 | 0.00 | - | 1 | 1,017 | 42.68% |
| HPQ240816P00022000 | 2024-02-20 10:30AM EDT | 22.00 | 0.36 | 0.05 | 0.33 | 0.00 | - | 10 | 120 | 38.14% |
| HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 23.00 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 27.15% |
| HPQ240816P00024000 | 2024-04-19 2:02PM EDT | 24.00 | 0.39 | 0.30 | 1.03 | 0.00 | - | 1 | 200 | 44.51% |
| HPQ240816P00025000 | 2024-04-22 10:50AM EDT | 25.00 | 0.57 | 0.46 | 0.51 | 0.00 | - | 17 | 247 | 26.95% |
| HPQ240816P00026000 | 2024-04-26 9:58AM EDT | 26.00 | 0.66 | 0.72 | 0.91 | -0.08 | -10.81% | 2 | 233 | 29.03% |
| HPQ240816P00027000 | 2024-04-24 12:36PM EDT | 27.00 | 1.01 | 1.09 | 1.12 | -0.01 | -0.98% | 2 | 177 | 25.86% |
| HPQ240816P00028000 | 2024-04-26 3:59PM EDT | 28.00 | 1.56 | 1.56 | 1.58 | -0.12 | -7.14% | 8 | 213 | 25.56% |
| HPQ240816P00029000 | 2024-04-26 3:59PM EDT | 29.00 | 2.11 | 1.98 | 2.17 | 0.00 | - | 34 | 166 | 25.78% |
| HPQ240816P00030000 | 2024-04-16 12:01PM EDT | 30.00 | 3.05 | 2.51 | 3.65 | 0.00 | - | 5 | 1,001 | 39.50% |
| HPQ240816P00031000 | 2024-04-10 10:02AM EDT | 31.00 | 2.53 | 3.45 | 3.60 | 0.00 | - | 1 | 156 | 26.03% |
| HPQ240816P00032000 | 2024-03-15 3:59PM EDT | 32.00 | 2.77 | 3.85 | 4.20 | 0.00 | - | 271 | 285 | 20.51% |
| HPQ240816P00033000 | 2024-03-08 4:20PM EDT | 33.00 | 3.45 | 3.35 | 5.65 | 0.00 | - | 98 | 311 | 35.03% |
| HPQ240816P00034000 | 2024-02-27 12:15PM EDT | 34.00 | 5.70 | 4.00 | 5.25 | 0.00 | - | 1 | 125 | 0.00% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 35.00 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 0.00% |
| HPQ240816P00036000 | 2023-12-18 10:50AM EDT | 36.00 | 5.70 | 7.35 | 7.65 | 0.00 | - | - | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.