HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2024-04-17 3:46PM EDT | 15.00 | 14.71 | 14.45 | 15.80 | +1.81 | +14.03% | 1 | 70 | 60.06% |
| HPQ250117C00018000 | 2024-04-23 10:27AM EDT | 18.00 | 9.97 | 11.80 | 12.00 | 0.00 | - | 1 | 105 | 42.33% |
| HPQ250117C00020000 | 2024-04-24 12:51PM EDT | 20.00 | 8.60 | 8.95 | 10.15 | 0.00 | - | 5 | 134 | 39.26% |
| HPQ250117C00023000 | 2024-04-24 9:47AM EDT | 23.00 | 5.69 | 6.35 | 7.45 | 0.00 | - | 1 | 329 | 34.03% |
| HPQ250117C00025000 | 2024-04-30 10:25AM EDT | 25.00 | 4.75 | 5.70 | 5.85 | 0.00 | - | 8 | 1,539 | 32.13% |
| HPQ250117C00027000 | 2024-05-08 1:24PM EDT | 27.00 | 3.98 | 4.30 | 4.45 | 0.00 | - | 4 | 2,376 | 30.81% |
| HPQ250117C00030000 | 2024-05-10 3:41PM EDT | 30.00 | 2.72 | 2.65 | 2.75 | +0.04 | +1.49% | 10 | 2,414 | 29.24% |
| HPQ250117C00032000 | 2024-05-09 1:59PM EDT | 32.00 | 1.79 | 1.67 | 1.93 | 0.00 | - | 8 | 2,997 | 28.71% |
| HPQ250117C00035000 | 2024-05-10 2:44PM EDT | 35.00 | 1.08 | 0.99 | 1.13 | 0.00 | - | 32 | 6,118 | 28.81% |
| HPQ250117C00037000 | 2024-05-10 2:43PM EDT | 37.00 | 0.74 | 0.65 | 0.81 | +0.03 | +4.23% | 3 | 4,190 | 29.35% |
| HPQ250117C00040000 | 2024-04-18 2:09PM EDT | 40.00 | 0.33 | 0.23 | 0.53 | 0.00 | - | 845 | 18,303 | 30.74% |
| HPQ250117C00045000 | 2024-05-08 3:27PM EDT | 45.00 | 0.20 | 0.09 | 0.30 | 0.00 | - | 3 | 2,757 | 33.40% |
| HPQ250117C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2024-04-30 12:17PM EDT | 15.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 213 | 1,975 | 51.07% |
| HPQ250117P00018000 | 2024-03-01 12:49PM EDT | 18.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 5 | 882 | 43.07% |
| HPQ250117P00020000 | 2024-05-09 10:04AM EDT | 20.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 1 | 2,451 | 33.99% |
| HPQ250117P00023000 | 2024-05-08 2:49PM EDT | 23.00 | 0.57 | 0.50 | 0.55 | 0.00 | - | 1 | 4,014 | 30.76% |
| HPQ250117P00025000 | 2024-05-10 2:10PM EDT | 25.00 | 0.89 | 0.85 | 0.91 | -0.02 | -2.20% | 2 | 5,341 | 29.05% |
| HPQ250117P00027000 | 2024-05-07 10:17AM EDT | 27.00 | 1.69 | 1.38 | 1.47 | 0.00 | - | 20 | 9,536 | 27.83% |
| HPQ250117P00030000 | 2024-04-30 2:01PM EDT | 30.00 | 3.54 | 2.65 | 2.94 | 0.00 | - | 2 | 6,413 | 28.35% |
| HPQ250117P00032000 | 2024-05-06 12:46PM EDT | 32.00 | 4.73 | 3.80 | 5.90 | 0.00 | - | 1 | 1,279 | 45.97% |
| HPQ250117P00035000 | 2024-05-03 9:56AM EDT | 35.00 | 7.15 | 5.05 | 6.25 | 0.00 | - | 12 | 388 | 26.91% |
| HPQ250117P00037000 | 2024-04-02 9:50AM EDT | 37.00 | 7.45 | 9.45 | 9.65 | 0.00 | - | 1 | 420 | 47.75% |
| HPQ250117P00040000 | 2024-03-11 11:30AM EDT | 40.00 | 9.95 | 9.10 | 12.05 | 0.00 | - | 1 | 141 | 47.68% |
| HPQ250117P00045000 | 2023-05-25 10:08AM EDT | 45.00 | 14.65 | 13.25 | 17.40 | 0.00 | - | - | 0 | 61.08% |
© 2024 Yahoo. All rights reserved.