UK markets closed
NIKKEI 225
27,574.43 -111.97 (-0.40%) HANG SENG
19,450.23 +635.41 (+3.38%) CRUDE OIL
72.41 +0.40 (+0.56%) GOLD FUTURES
1,800.80 +2.80 (+0.16%) DOW
33,763.79 +165.87 (+0.49%) BTC-GBP
13,852.50 +43.96 (+0.32%)
HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ221209C00023500 | 2022-11-30 10:50AM EST | 23.50 | 5.30 | 4.90 | 5.05 | 0.00 | - | - | 1 | 157.03% |
| HPQ221209C00024500 | 2022-12-08 9:50AM EST | 24.50 | 3.55 | 3.95 | 4.05 | -0.38 | -9.67% | 2 | 3 | 138.28% |
| HPQ221209C00025000 | 2022-12-02 10:42AM EST | 25.00 | 4.45 | 3.40 | 3.55 | 0.00 | - | 1 | 4 | 114.84% |
| HPQ221209C00026000 | 2022-12-07 1:54PM EST | 26.00 | 1.94 | 2.44 | 2.52 | 0.00 | - | 2 | 5 | 87.50% |
| HPQ221209C00027000 | 2022-12-07 3:31PM EST | 27.00 | 0.92 | 1.39 | 1.55 | 0.00 | - | 2 | 16 | 55.86% |
| HPQ221209C00027500 | 2022-12-08 9:37AM EST | 27.50 | 0.55 | 0.99 | 1.05 | -0.21 | -27.63% | 3 | 8 | 50.39% |
| HPQ221209C00028000 | 2022-12-08 12:15PM EST | 28.00 | 0.57 | 0.55 | 0.62 | +0.25 | +78.12% | 10 | 53 | 45.70% |
| HPQ221209C00028500 | 2022-12-08 12:15PM EST | 28.50 | 0.23 | 0.22 | 0.25 | +0.12 | +109.09% | 34 | 192 | 34.77% |
| HPQ221209C00029000 | 2022-12-08 11:27AM EST | 29.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 87 | 724 | 31.64% |
| HPQ221209C00029500 | 2022-12-08 12:02PM EST | 29.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 415 | 36.72% |
| HPQ221209C00030000 | 2022-12-08 11:47AM EST | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,034 | 44.53% |
| HPQ221209C00030500 | 2022-12-07 3:38PM EST | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 980 | 52.34% |
| HPQ221209C00031000 | 2022-12-07 3:11PM EST | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 760 | 62.50% |
| HPQ221209C00031500 | 2022-12-07 10:01AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,371 | 59.38% |
| HPQ221209C00032000 | 2022-12-07 10:00AM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 214 | 79.69% |
| HPQ221209C00032500 | 2022-11-29 11:09AM EST | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 23 | 89.06% |
| HPQ221209C00033000 | 2022-12-05 10:47AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 96.88% |
| HPQ221209C00033500 | 2022-12-01 10:33AM EST | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 16 | 106.25% |
| HPQ221209C00034000 | 2022-11-29 2:08PM EST | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 112.50% |
| HPQ221209C00034500 | 2022-12-06 12:00PM EST | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 121.88% |
| HPQ221209C00035000 | 2022-12-02 9:39AM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 16 | 128.13% |
| HPQ221209C00036000 | 2022-11-23 11:09AM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 143.75% |
| HPQ221209C00037000 | 2022-11-23 11:08AM EST | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 162.50% |
| HPQ221209C00040000 | 2022-11-25 11:26AM EST | 40.00 | 0.37 | 0.00 | 0.04 | 0.00 | - | 8 | 8 | 203.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ221209P00018000 | 2022-11-17 9:55AM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 284.38% |
| HPQ221209P00019000 | 2022-11-11 11:52AM EST | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 411 | 225.00% |
| HPQ221209P00021000 | 2022-11-22 3:05PM EST | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 18 | 184.38% |
| HPQ221209P00022500 | 2022-11-23 11:12AM EST | 22.50 | 0.37 | 0.00 | 0.02 | 0.00 | - | - | 8 | 137.50% |
| HPQ221209P00023500 | 2022-12-07 11:57AM EST | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 115.63% |
| HPQ221209P00024000 | 2022-11-25 11:48AM EST | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 103.13% |
| HPQ221209P00024500 | 2022-12-02 9:49AM EST | 24.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 8 | 14 | 132.81% |
| HPQ221209P00025000 | 2022-11-30 9:32AM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 81.25% |
| HPQ221209P00025500 | 2022-12-02 9:50AM EST | 25.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 19 | 79.69% |
| HPQ221209P00026000 | 2022-12-07 10:12AM EST | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 59.38% |
| HPQ221209P00026500 | 2022-12-07 2:02PM EST | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 85 | 51.56% |
| HPQ221209P00027000 | 2022-12-08 10:13AM EST | 27.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 1,509 | 46.88% |
| HPQ221209P00027500 | 2022-12-08 11:06AM EST | 27.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 100 | 566 | 33.20% |
| HPQ221209P00028000 | 2022-12-08 11:48AM EST | 28.00 | 0.06 | 0.06 | 0.08 | -0.34 | -85.00% | 404 | 768 | 27.34% |
| HPQ221209P00028500 | 2022-12-08 11:43AM EST | 28.50 | 0.20 | 0.22 | 0.26 | -0.52 | -72.22% | 400 | 646 | 25.20% |
| HPQ221209P00029000 | 2022-12-08 11:10AM EST | 29.00 | 0.59 | 0.54 | 0.59 | -0.55 | -48.25% | 1 | 878 | 6.25% |
| HPQ221209P00029500 | 2022-12-08 11:49AM EST | 29.50 | 0.95 | 0.98 | 1.05 | -0.81 | -46.02% | 37 | 1,082 | 0.00% |
| HPQ221209P00030000 | 2022-12-06 1:52PM EST | 30.00 | 1.58 | 1.47 | 1.54 | 0.00 | - | 4 | 737 | 0.00% |
| HPQ221209P00030500 | 2022-12-02 11:47AM EST | 30.50 | 0.97 | 1.96 | 2.04 | 0.00 | - | 120 | 180 | 0.00% |
| HPQ221209P00031000 | 2022-12-05 3:47PM EST | 31.00 | 1.77 | 2.47 | 2.59 | 0.00 | - | 1 | 5 | 25.00% |
| HPQ221209P00031500 | 2022-11-23 10:27AM EST | 31.50 | 2.44 | 2.98 | 3.10 | 0.00 | - | 308 | 0 | 67.19% |
| HPQ221209P00032000 | 2022-12-02 10:54AM EST | 32.00 | 2.55 | 3.45 | 3.55 | 0.00 | - | 1 | 199 | 0.00% |
| HPQ221209P00032500 | 2022-12-06 10:38AM EST | 32.50 | 4.00 | 3.95 | 4.10 | 0.00 | - | 1 | 0 | 84.38% |
| HPQ221209P00033000 | 2022-11-30 3:24PM EST | 33.00 | 3.10 | 4.45 | 4.55 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ221209P00033500 | 2022-11-22 10:39AM EST | 33.50 | 4.45 | 4.95 | 5.05 | 0.00 | - | - | 0 | 0.00% |
| HPQ221209P00034000 | 2022-11-22 12:24PM EST | 34.00 | 5.05 | 5.45 | 6.35 | 0.00 | - | 3 | 0 | 212.89% |
| HPQ221209P00034500 | 2022-11-21 3:43PM EST | 34.50 | 5.49 | 5.95 | 6.15 | 0.00 | - | - | 0 | 151.56% |
| HPQ221209P00035000 | 2022-11-22 11:45AM EST | 35.00 | 6.00 | 6.45 | 6.55 | 0.00 | - | 2 | 9 | 0.00% |
| HPQ221209P00035500 | 2022-12-01 9:50AM EST | 35.50 | 5.30 | 6.95 | 7.15 | 0.00 | - | - | 1 | 169.53% |
| HPQ221209P00036000 | 2022-12-07 10:34AM EST | 36.00 | 8.10 | 7.45 | 7.60 | 0.00 | - | 2 | 107 | 137.50% |
| HPQ221209P00037000 | 2022-11-30 3:35PM EST | 37.00 | 6.95 | 8.45 | 8.65 | 0.00 | - | 160 | 82 | 193.75% |
© 2022 Yahoo. All rights reserved.
