HP Inc. (HPQ)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920C00021000 | 2024-04-25 10:24AM EDT | 21.00 | 7.25 | 6.35 | 8.30 | 0.00 | - | 4 | 33 | 62.45% |
| HPQ240920C00022000 | 2024-04-25 2:02PM EDT | 22.00 | 6.45 | 6.30 | 7.05 | 0.00 | - | 4 | 16 | 50.88% |
| HPQ240920C00023000 | 2024-04-22 11:23AM EDT | 23.00 | 5.20 | 4.65 | 7.55 | 0.00 | - | 1 | 88 | 72.51% |
| HPQ240920C00024000 | 2024-04-22 11:33AM EDT | 24.00 | 4.35 | 4.60 | 5.45 | 0.00 | - | 3 | 57 | 46.44% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 25.00 | 4.05 | 3.80 | 4.05 | 0.00 | - | 1 | 34 | 33.45% |
| HPQ240920C00026000 | 2024-04-25 9:51AM EDT | 26.00 | 3.35 | 3.10 | 5.35 | 0.00 | - | 1 | 94 | 62.99% |
| HPQ240920C00027000 | 2024-04-22 11:33AM EDT | 27.00 | 2.35 | 2.32 | 2.58 | 0.00 | - | 1 | 212 | 29.35% |
| HPQ240920C00028000 | 2024-04-22 3:34PM EDT | 28.00 | 1.94 | 2.01 | 2.05 | 0.00 | - | 18 | 134 | 28.96% |
| HPQ240920C00029000 | 2024-04-26 9:30AM EDT | 29.00 | 1.63 | 1.56 | 1.58 | -0.20 | -10.93% | 1 | 1,937 | 28.32% |
| HPQ240920C00030000 | 2024-04-26 10:52AM EDT | 30.00 | 1.28 | 1.18 | 1.23 | +0.03 | +2.40% | 30 | 869 | 28.37% |
| HPQ240920C00031000 | 2024-04-24 1:02PM EDT | 31.00 | 1.03 | 0.36 | 0.94 | 0.00 | - | 10 | 83 | 28.30% |
| HPQ240920C00032000 | 2024-03-25 12:12PM EDT | 32.00 | 1.55 | 0.71 | 0.78 | 0.00 | - | 5 | 15 | 29.49% |
| HPQ240920C00033000 | 2024-04-25 2:54PM EDT | 33.00 | 0.54 | 0.50 | 0.54 | 0.00 | - | 650 | 705 | 28.47% |
| HPQ240920C00034000 | 2024-04-17 2:40PM EDT | 34.00 | 0.40 | 0.36 | 0.54 | -0.03 | -6.98% | 6 | 1,021 | 31.49% |
| HPQ240920C00035000 | 2024-04-18 1:20PM EDT | 35.00 | 0.30 | 0.27 | 0.34 | 0.00 | - | 2 | 132 | 29.69% |
| HPQ240920C00036000 | 2024-04-24 10:45AM EDT | 36.00 | 0.17 | 0.20 | 0.25 | 0.00 | - | 1 | 3,360 | 29.59% |
| HPQ240920C00037000 | 2024-04-11 1:35PM EDT | 37.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 5 | 32 | 29.83% |
| HPQ240920C00038000 | 2024-04-17 3:02PM EDT | 38.00 | 0.15 | 0.11 | 0.65 | 0.00 | - | 2,507 | 2,532 | 44.48% |
| HPQ240920C00040000 | 2024-04-15 10:27AM EDT | 40.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 1 | 21 | 41.36% |
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 | 0.05 | 0.36 | 0.00 | - | - | 9 | 43.85% |
| HPQ240920P00023000 | 2024-04-15 2:44PM EDT | 23.00 | 0.41 | 0.34 | 0.38 | 0.00 | - | - | 5 | 30.08% |
| HPQ240920P00024000 | 2024-04-23 12:07PM EDT | 24.00 | 0.58 | 0.50 | 0.54 | 0.00 | - | 13 | 33 | 29.10% |
| HPQ240920P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 0.76 | 0.72 | 0.77 | 0.00 | - | 243 | 270 | 28.47% |
| HPQ240920P00026000 | 2024-04-25 9:34AM EDT | 26.00 | 1.05 | 0.39 | 1.44 | 0.00 | - | 20 | 67 | 33.79% |
| HPQ240920P00027000 | 2024-04-22 1:54PM EDT | 27.00 | 1.46 | 1.41 | 1.45 | 0.00 | - | 7 | 627 | 27.44% |
| HPQ240920P00028000 | 2024-04-26 3:38PM EDT | 28.00 | 1.88 | 1.88 | 1.92 | -0.05 | -2.59% | 19 | 65 | 27.12% |
| HPQ240920P00030000 | 2024-04-26 3:37PM EDT | 30.00 | 3.09 | 3.05 | 3.15 | -0.14 | -4.33% | 46 | 134 | 27.20% |
| HPQ240920P00031000 | 2024-04-19 1:24PM EDT | 31.00 | 3.91 | 3.35 | 4.30 | 0.00 | - | 1 | 8 | 33.86% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 32.00 | 3.25 | 3.00 | 6.10 | 0.00 | - | 1 | 16 | 49.90% |
| HPQ240920P00033000 | 2024-03-18 11:09AM EDT | 33.00 | 4.20 | 5.60 | 5.80 | 0.00 | - | 4 | 89 | 33.30% |
| HPQ240920P00034000 | 2024-03-19 10:57AM EDT | 34.00 | 5.00 | 6.55 | 8.75 | 0.00 | - | 11 | 26 | 50.66% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 35.00 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 0.00% |
| HPQ240920P00038000 | 2024-03-19 10:00AM EDT | 38.00 | 8.45 | 10.30 | 12.25 | 0.00 | - | 1 | 1 | 56.62% |
© 2024 Yahoo. All rights reserved.