HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2023-09-21 11:52AM EDT | 15.00 | 12.36 | 11.20 | 11.30 | 0.00 | - | 1 | 77 | 43.02% |
| HPQ250117C00018000 | 2023-05-19 3:15PM EDT | 18.00 | 13.17 | 13.30 | 13.90 | 0.00 | - | 6 | 13 | 99.29% |
| HPQ250117C00020000 | 2023-09-19 3:57PM EDT | 20.00 | 8.85 | 7.25 | 7.35 | 0.00 | - | 1 | 99 | 37.94% |
| HPQ250117C00023000 | 2023-09-26 11:34AM EDT | 23.00 | 5.44 | 5.25 | 5.45 | 0.00 | - | 1 | 192 | 36.26% |
| HPQ250117C00025000 | 2023-09-28 10:07AM EDT | 25.00 | 4.35 | 4.20 | 4.30 | 0.00 | - | 1 | 513 | 34.60% |
| HPQ250117C00027000 | 2023-09-27 12:46PM EDT | 27.00 | 3.35 | 3.25 | 3.35 | 0.00 | - | 73 | 522 | 33.45% |
| HPQ250117C00030000 | 2023-09-27 9:32AM EDT | 30.00 | 2.25 | 2.11 | 2.21 | 0.00 | - | 15 | 1,150 | 31.90% |
| HPQ250117C00032000 | 2023-09-26 3:54PM EDT | 32.00 | 1.61 | 1.56 | 1.65 | 0.00 | - | 3 | 950 | 31.18% |
| HPQ250117C00035000 | 2023-09-27 3:00PM EDT | 35.00 | 1.00 | 0.95 | 1.04 | 0.00 | - | 32 | 2,490 | 30.32% |
| HPQ250117C00037000 | 2023-09-26 1:35PM EDT | 37.00 | 0.73 | 0.70 | 0.76 | 0.00 | - | 1,001 | 3,314 | 29.93% |
| HPQ250117C00040000 | 2023-09-25 9:31AM EDT | 40.00 | 0.49 | 0.43 | 0.65 | 0.00 | - | 1 | 1,321 | 32.28% |
| HPQ250117C00045000 | 2023-09-27 1:34PM EDT | 45.00 | 0.22 | 0.20 | 0.36 | 0.00 | - | 3 | 1,564 | 32.62% |
| HPQ250117C00050000 | 2023-08-30 10:14AM EDT | 50.00 | 0.21 | 0.06 | 0.24 | 0.00 | - | 2 | 3 | 33.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2023-09-27 2:09PM EDT | 15.00 | 0.49 | 0.48 | 0.51 | 0.00 | - | 1 | 858 | 39.65% |
| HPQ250117P00018000 | 2023-09-05 2:41PM EDT | 18.00 | 0.55 | 0.91 | 0.97 | 0.00 | - | 1 | 130 | 36.35% |
| HPQ250117P00020000 | 2023-09-27 11:53AM EDT | 20.00 | 1.36 | 1.33 | 1.39 | 0.00 | - | 12 | 1,161 | 34.11% |
| HPQ250117P00023000 | 2023-09-27 11:54AM EDT | 23.00 | 2.26 | 2.21 | 2.28 | 0.00 | - | 2 | 317 | 31.18% |
| HPQ250117P00025000 | 2023-09-27 3:53PM EDT | 25.00 | 3.05 | 2.98 | 3.10 | 0.00 | - | 1,303 | 3,994 | 29.64% |
| HPQ250117P00027000 | 2023-09-26 12:49PM EDT | 27.00 | 3.90 | 3.95 | 4.05 | 0.00 | - | 31 | 3,700 | 27.80% |
| HPQ250117P00030000 | 2023-09-08 2:09PM EDT | 30.00 | 3.90 | 5.65 | 5.80 | 0.00 | - | 71 | 1,075 | 24.95% |
| HPQ250117P00032000 | 2023-09-21 9:35AM EDT | 32.00 | 6.05 | 7.05 | 7.20 | 0.00 | - | 115 | 525 | 23.02% |
| HPQ250117P00035000 | 2023-09-27 2:09PM EDT | 35.00 | 9.55 | 9.45 | 9.65 | 0.00 | - | 1 | 108 | 20.31% |
| HPQ250117P00037000 | 2023-08-09 12:45PM EDT | 37.00 | 6.35 | 8.30 | 8.40 | 0.00 | - | 5 | 33 | 0.00% |
| HPQ250117P00040000 | 2023-09-19 12:48PM EDT | 40.00 | 12.62 | 14.20 | 14.30 | 0.00 | - | 3 | 19 | 0.00% |
| HPQ250117P00045000 | 2023-05-25 10:08AM EDT | 45.00 | 14.65 | 13.25 | 17.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
