UK markets open in 4 hours 5 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,822.27 +211.43 (+1.08%) CRUDE OIL
91.72 -0.21 (-0.23%) GOLD FUTURES
1,800.20 -13.50 (-0.74%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,907.99 +1,050.72 (+5.57%)
HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220812C00026500 | 2022-08-08 2:45PM EDT | 26.50 | 6.95 | 7.40 | 7.55 | 0.00 | - | - | 11 | 192.19% |
| HPQ220812C00027000 | 2022-08-09 11:26AM EDT | 27.00 | 5.25 | 6.90 | 7.05 | 0.00 | - | 2 | 13 | 180.47% |
| HPQ220812C00027500 | 2022-08-04 10:17AM EDT | 27.50 | 5.15 | 6.40 | 6.60 | 0.00 | - | - | 2 | 135.94% |
| HPQ220812C00029500 | 2022-08-09 11:18AM EDT | 29.50 | 2.95 | 4.15 | 4.25 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ220812C00030000 | 2022-08-09 11:18AM EDT | 30.00 | 2.48 | 3.90 | 4.10 | 0.00 | - | 1 | 65 | 85.94% |
| HPQ220812C00030500 | 2022-08-10 11:29AM EDT | 30.50 | 3.45 | 3.40 | 3.55 | +1.73 | +100.58% | 12 | 14 | 97.66% |
| HPQ220812C00031000 | 2022-08-10 9:33AM EDT | 31.00 | 2.28 | 2.93 | 3.05 | +0.71 | +45.22% | 4 | 263 | 59.38% |
| HPQ220812C00031500 | 2022-08-09 3:43PM EDT | 31.50 | 1.19 | 2.31 | 2.63 | 0.00 | - | 7 | 28 | 92.19% |
| HPQ220812C00032000 | 2022-08-09 2:49PM EDT | 32.00 | 0.80 | 1.89 | 2.08 | 0.00 | - | 142 | 195 | 69.14% |
| HPQ220812C00032500 | 2022-08-10 11:32AM EDT | 32.50 | 1.51 | 1.40 | 1.56 | +0.99 | +190.38% | 25 | 230 | 52.34% |
| HPQ220812C00033000 | 2022-08-10 3:32PM EDT | 33.00 | 1.13 | 0.93 | 1.10 | +0.85 | +303.57% | 43 | 434 | 45.51% |
| HPQ220812C00033500 | 2022-08-10 3:57PM EDT | 33.50 | 0.66 | 0.61 | 0.69 | +0.52 | +371.43% | 81 | 512 | 40.63% |
| HPQ220812C00034000 | 2022-08-10 3:13PM EDT | 34.00 | 0.41 | 0.33 | 0.38 | +0.33 | +412.50% | 355 | 1,226 | 38.87% |
| HPQ220812C00034500 | 2022-08-10 3:46PM EDT | 34.50 | 0.18 | 0.13 | 0.18 | +0.13 | +260.00% | 67 | 468 | 38.09% |
| HPQ220812C00035000 | 2022-08-10 1:47PM EDT | 35.00 | 0.10 | 0.05 | 0.07 | +0.06 | +150.00% | 25 | 485 | 37.50% |
| HPQ220812C00035500 | 2022-08-10 3:46PM EDT | 35.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 630 | 861 | 39.45% |
| HPQ220812C00036000 | 2022-08-10 2:20PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 82 | 49.22% |
| HPQ220812C00036500 | 2022-08-10 1:35PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 116 | 20 | 53.91% |
| HPQ220812C00037000 | 2022-08-08 12:31PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 59 | 59.38% |
| HPQ220812C00037500 | 2022-08-05 12:09PM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 67.19% |
| HPQ220812C00038000 | 2022-08-08 11:47AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 73.44% |
| HPQ220812C00039000 | 2022-08-01 11:10AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 48 | 87.50% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220812P00024000 | 2022-07-19 1:21PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 23 | 203.13% |
| HPQ220812P00025000 | 2022-07-25 2:59PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 4 | 217.19% |
| HPQ220812P00026000 | 2022-08-01 10:10AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 159.38% |
| HPQ220812P00026500 | 2022-07-29 10:42AM EDT | 26.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 150.00% |
| HPQ220812P00027000 | 2022-08-09 12:39PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 140.63% |
| HPQ220812P00028000 | 2022-08-09 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 121.88% |
| HPQ220812P00028500 | 2022-08-09 3:45PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 151 | 110.94% |
| HPQ220812P00029000 | 2022-08-09 2:03PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 43 | 45 | 101.56% |
| HPQ220812P00029500 | 2022-08-10 3:49PM EDT | 29.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 55 | 46 | 96.88% |
| HPQ220812P00030000 | 2022-08-09 3:33PM EDT | 30.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 26 | 439 | 85.94% |
| HPQ220812P00030500 | 2022-08-09 11:53AM EDT | 30.50 | 0.13 | 0.01 | 0.03 | 0.00 | - | 15 | 62 | 76.56% |
| HPQ220812P00031000 | 2022-08-10 3:48PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 13 | 1,572 | 69.53% |
| HPQ220812P00031500 | 2022-08-10 3:42PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 6,671 | 10,661 | 59.38% |
| HPQ220812P00032000 | 2022-08-10 2:41PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 1,366 | 2,335 | 53.13% |
| HPQ220812P00032500 | 2022-08-10 3:16PM EDT | 32.50 | 0.06 | 0.04 | 0.06 | -0.46 | -88.46% | 4,483 | 3,426 | 48.05% |
| HPQ220812P00033000 | 2022-08-10 3:56PM EDT | 33.00 | 0.10 | 0.08 | 0.10 | -0.67 | -87.01% | 1,396 | 2,759 | 42.58% |
| HPQ220812P00033500 | 2022-08-10 3:40PM EDT | 33.50 | 0.17 | 0.17 | 0.20 | -0.98 | -85.22% | 385 | 502 | 39.65% |
| HPQ220812P00034000 | 2022-08-10 3:59PM EDT | 34.00 | 0.36 | 0.35 | 0.41 | -1.24 | -77.50% | 319 | 175 | 39.84% |
| HPQ220812P00034500 | 2022-08-10 2:32PM EDT | 34.50 | 0.51 | 0.64 | 0.70 | -0.56 | -52.34% | 262 | 18 | 38.09% |
| HPQ220812P00035000 | 2022-08-09 11:18AM EDT | 35.00 | 2.64 | 0.95 | 1.16 | 0.00 | - | 8 | 21 | 48.05% |
| HPQ220812P00035500 | 2022-08-10 11:33AM EDT | 35.50 | 1.56 | 1.48 | 1.61 | -1.18 | -43.07% | 13 | 10 | 52.73% |
| HPQ220812P00036000 | 2022-08-09 10:22AM EDT | 36.00 | 3.40 | 1.96 | 2.11 | 0.00 | - | 10 | 15 | 64.06% |
| HPQ220812P00037000 | 2022-08-05 3:18PM EDT | 37.00 | 3.35 | 2.99 | 3.15 | 0.00 | - | 2 | 6 | 74.22% |
| HPQ220812P00037500 | 2022-08-09 11:18AM EDT | 37.50 | 5.10 | 3.45 | 3.65 | 0.00 | - | 1 | 3 | 75.00% |
| HPQ220812P00038000 | 2022-08-09 11:32AM EDT | 38.00 | 5.70 | 3.90 | 4.15 | 0.00 | - | 3 | 3 | 62.50% |
© 2022 Yahoo. All rights reserved.
