HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920C00020000 | 2024-06-26 11:45AM EDT | 20.00 | 15.23 | 14.60 | 18.55 | 0.00 | - | - | 1 | 95.70% |
| HPQ240920C00021000 | 2024-04-25 10:24AM EDT | 21.00 | 7.25 | 11.75 | 11.95 | 0.00 | - | 4 | 33 | 0.00% |
| HPQ240920C00022000 | 2024-05-06 3:03PM EDT | 22.00 | 6.60 | 11.65 | 13.85 | 0.00 | - | 2 | 18 | 0.00% |
| HPQ240920C00023000 | 2024-05-24 10:15AM EDT | 23.00 | 9.90 | 12.00 | 16.00 | 0.00 | - | 2 | 90 | 99.51% |
| HPQ240920C00024000 | 2024-05-28 9:33AM EDT | 24.00 | 9.20 | 9.85 | 11.65 | 0.00 | - | 4 | 63 | 0.00% |
| HPQ240920C00025000 | 2024-05-29 3:59PM EDT | 25.00 | 8.09 | 8.25 | 12.40 | 0.00 | - | 4 | 40 | 100.05% |
| HPQ240920C00026000 | 2024-05-24 10:15AM EDT | 26.00 | 7.10 | 9.00 | 12.85 | 0.00 | - | 6 | 24 | 75.68% |
| HPQ240920C00027000 | 2024-07-16 10:12AM EDT | 27.00 | 10.70 | 9.45 | 10.60 | 0.00 | - | 1 | 214 | 72.85% |
| HPQ240920C00028000 | 2024-07-15 3:06PM EDT | 28.00 | 9.47 | 6.90 | 10.50 | 0.00 | - | 1 | 221 | 54.30% |
| HPQ240920C00029000 | 2024-07-03 10:38AM EDT | 29.00 | 6.36 | 6.55 | 8.65 | 0.00 | - | 1 | 2,127 | 77.78% |
| HPQ240920C00030000 | 2024-07-25 11:57AM EDT | 30.00 | 7.35 | 5.60 | 8.40 | 0.00 | - | 1 | 1,212 | 53.08% |
| HPQ240920C00031000 | 2024-07-18 11:02AM EDT | 31.00 | 7.35 | 4.35 | 7.10 | 0.00 | - | 2 | 301 | 73.68% |
| HPQ240920C00032000 | 2024-07-25 1:52PM EDT | 32.00 | 5.33 | 4.85 | 5.95 | 0.00 | - | 19 | 160 | 50.54% |
| HPQ240920C00033000 | 2024-07-25 2:51PM EDT | 33.00 | 4.20 | 3.85 | 4.20 | 0.00 | - | 8 | 1,194 | 39.31% |
| HPQ240920C00034000 | 2024-07-25 9:41AM EDT | 34.00 | 4.07 | 3.25 | 3.40 | 0.00 | - | 7 | 1,392 | 36.77% |
| HPQ240920C00035000 | 2024-07-26 12:39PM EDT | 35.00 | 2.80 | 2.64 | 2.70 | -0.04 | -1.41% | 4 | 656 | 35.16% |
| HPQ240920C00036000 | 2024-07-26 2:03PM EDT | 36.00 | 2.17 | 2.08 | 2.13 | -0.07 | -3.12% | 35 | 4,449 | 34.62% |
| HPQ240920C00037000 | 2024-07-26 12:22PM EDT | 37.00 | 1.69 | 1.58 | 1.64 | +0.06 | +3.68% | 38 | 2,631 | 34.08% |
| HPQ240920C00038000 | 2024-07-26 3:53PM EDT | 38.00 | 1.21 | 1.20 | 1.25 | -0.01 | -0.82% | 112 | 9,036 | 33.94% |
| HPQ240920C00039000 | 2024-07-26 12:54PM EDT | 39.00 | 0.98 | 0.69 | 1.13 | +0.08 | +8.89% | 113 | 7,487 | 37.60% |
| HPQ240920C00040000 | 2024-07-26 3:02PM EDT | 40.00 | 0.69 | 0.34 | 0.70 | +0.01 | +1.47% | 181 | 5,539 | 33.99% |
| HPQ240920C00041000 | 2024-07-26 1:42PM EDT | 41.00 | 0.50 | 0.39 | 0.69 | -0.08 | -13.79% | 21 | 996 | 38.28% |
| HPQ240920C00042000 | 2024-07-25 10:02AM EDT | 42.00 | 0.37 | 0.25 | 0.39 | -0.13 | -26.00% | 2 | 740 | 34.72% |
| HPQ240920C00043000 | 2024-07-26 3:05PM EDT | 43.00 | 0.26 | 0.01 | 0.30 | -0.09 | -25.71% | 6 | 101 | 35.45% |
| HPQ240920C00044000 | 2024-07-26 3:04PM EDT | 44.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 6 | 2,581 | 35.74% |
| HPQ240920C00045000 | 2024-07-22 11:15AM EDT | 45.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 3 | 631 | 41.90% |
| HPQ240920C00046000 | 2024-06-28 10:06AM EDT | 46.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 37.01% |
| HPQ240920C00048000 | 2024-07-22 3:20PM EDT | 48.00 | 0.14 | 0.03 | 0.35 | 0.00 | - | - | 8 | 52.59% |
| HPQ240920C00049000 | 2024-07-22 3:20PM EDT | 49.00 | 0.10 | 0.03 | 0.18 | 0.00 | - | 8 | 8 | 47.56% |
| HPQ240920C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 0.20 | 0.04 | 0.35 | 0.00 | - | 185 | 160 | 50.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920P00020000 | 2024-04-18 3:51PM EDT | 20.00 | 0.16 | 0.02 | 0.28 | 0.00 | - | - | 9 | 87.50% |
| HPQ240920P00021000 | 2024-05-06 9:30AM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HPQ240920P00023000 | 2024-04-15 2:44PM EDT | 23.00 | 0.41 | 0.11 | 0.45 | 0.00 | - | - | 5 | 79.49% |
| HPQ240920P00024000 | 2024-05-09 9:55AM EDT | 24.00 | 0.31 | 0.02 | 0.19 | 0.00 | - | 13 | 33 | 59.77% |
| HPQ240920P00025000 | 2024-07-12 1:16PM EDT | 25.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 1 | 277 | 55.66% |
| HPQ240920P00026000 | 2024-07-09 1:10PM EDT | 26.00 | 0.12 | 0.01 | 0.20 | +0.05 | +71.43% | 1 | 68 | 57.03% |
| HPQ240920P00027000 | 2024-07-16 3:30PM EDT | 27.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 30 | 907 | 55.66% |
| HPQ240920P00028000 | 2024-07-01 11:45AM EDT | 28.00 | 0.15 | 0.03 | 0.31 | 0.00 | - | 1 | 117 | 52.15% |
| HPQ240920P00029000 | 2024-07-25 3:36PM EDT | 29.00 | 0.14 | 0.10 | 0.75 | 0.00 | - | 50 | 213 | 51.27% |
| HPQ240920P00030000 | 2024-07-25 2:18PM EDT | 30.00 | 0.22 | 0.16 | 0.32 | +0.07 | +46.67% | 1 | 342 | 41.80% |
| HPQ240920P00031000 | 2024-07-25 2:51PM EDT | 31.00 | 0.25 | 0.23 | 0.42 | 0.00 | - | 3 | 543 | 39.84% |
| HPQ240920P00032000 | 2024-07-26 1:52PM EDT | 32.00 | 0.38 | 0.24 | 0.47 | +0.04 | +11.76% | 353 | 637 | 35.69% |
| HPQ240920P00033000 | 2024-07-26 3:01PM EDT | 33.00 | 0.52 | 0.52 | 0.60 | -0.09 | -14.75% | 38 | 727 | 33.25% |
| HPQ240920P00034000 | 2024-07-26 10:51AM EDT | 34.00 | 0.88 | 0.83 | 0.87 | +0.10 | +12.82% | 12 | 1,092 | 32.86% |
| HPQ240920P00035000 | 2024-07-26 3:50PM EDT | 35.00 | 1.15 | 1.19 | 1.23 | -0.11 | -8.73% | 55 | 882 | 32.72% |
| HPQ240920P00036000 | 2024-07-26 2:42PM EDT | 36.00 | 1.63 | 1.63 | 1.69 | +0.04 | +2.52% | 132 | 1,461 | 32.86% |
| HPQ240920P00037000 | 2024-07-26 3:10PM EDT | 37.00 | 2.20 | 2.16 | 2.22 | +0.12 | +5.77% | 7 | 623 | 32.69% |
| HPQ240920P00038000 | 2024-07-26 11:37AM EDT | 38.00 | 2.83 | 2.77 | 2.84 | +0.16 | +5.99% | 15 | 948 | 32.67% |
| HPQ240920P00039000 | 2024-07-26 9:52AM EDT | 39.00 | 3.45 | 3.45 | 3.55 | +0.99 | +40.24% | 50 | 623 | 32.94% |
| HPQ240920P00040000 | 2024-07-22 12:59PM EDT | 40.00 | 3.15 | 3.35 | 5.30 | 0.00 | - | 1 | 441 | 52.73% |
| HPQ240920P00041000 | 2024-07-15 9:56AM EDT | 41.00 | 4.70 | 4.05 | 5.15 | 0.00 | - | 60 | 622 | 33.50% |
| HPQ240920P00042000 | 2024-07-23 10:45AM EDT | 42.00 | 4.61 | 5.10 | 7.00 | 0.00 | - | 1 | 94 | 56.74% |
| HPQ240920P00043000 | 2024-06-24 9:58AM EDT | 43.00 | 6.35 | 5.45 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| HPQ240920P00044000 | 2024-06-20 10:28AM EDT | 44.00 | 7.75 | 6.95 | 7.15 | 0.00 | - | 2 | 3 | 0.00% |
| HPQ240920P00045000 | 2024-05-30 11:45AM EDT | 45.00 | 7.70 | 9.40 | 10.45 | 0.00 | - | 1 | 1 | 67.63% |
| HPQ240920P00047000 | 2024-07-16 10:19AM EDT | 47.00 | 9.50 | 9.70 | 10.85 | 0.00 | - | - | 1 | 42.97% |
| HPQ240920P00048000 | 2024-07-17 11:02AM EDT | 48.00 | 10.00 | 11.10 | 11.85 | 0.00 | - | - | 1 | 45.61% |
© 2024 Yahoo. All rights reserved.