HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00022000 | 2024-04-24 12:15PM EDT | 22.00 | 6.40 | 4.35 | 7.75 | 0.00 | - | 2 | 28 | 259.38% |
| HPQ240426C00024000 | 2024-04-17 3:12PM EDT | 24.00 | 3.70 | 2.47 | 5.90 | 0.00 | - | - | 8 | 244.53% |
| HPQ240426C00026000 | 2024-04-26 3:02PM EDT | 26.00 | 2.06 | 1.12 | 3.65 | +0.29 | +16.38% | 7 | 18 | 196.88% |
| HPQ240426C00027000 | 2024-04-26 1:34PM EDT | 27.00 | 1.19 | 0.16 | 2.26 | -0.01 | -0.83% | 52 | 106 | 100.78% |
| HPQ240426C00027500 | 2024-04-26 3:40PM EDT | 27.50 | 0.51 | 0.32 | 2.13 | -0.28 | -35.44% | 6 | 309 | 164.84% |
| HPQ240426C00028000 | 2024-04-26 3:57PM EDT | 28.00 | 0.02 | 0.00 | 0.29 | -0.29 | -93.55% | 91 | 1,679 | 49.61% |
| HPQ240426C00028500 | 2024-04-26 3:15PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 131 | 1,676 | 22.66% |
| HPQ240426C00029000 | 2024-04-26 3:46PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,806 | 39.06% |
| HPQ240426C00029500 | 2024-04-25 10:14AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 53.13% |
| HPQ240426C00030000 | 2024-04-26 1:57PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9 | 175 | 62.50% |
| HPQ240426C00030500 | 2024-04-15 10:03AM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 204.30% |
| HPQ240426C00031000 | 2024-04-24 11:21AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 84.38% |
| HPQ240426C00032000 | 2024-04-11 1:38PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 135.94% |
| HPQ240426C00033000 | 2024-04-16 2:08PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 303.13% |
| HPQ240426C00034000 | 2024-04-01 10:13AM EDT | 34.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 475.00% |
| HPQ240426C00035000 | 2024-03-22 12:34PM EDT | 35.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 60 | 91 | 439.06% |
| HPQ240426C00036000 | 2024-04-08 9:30AM EDT | 36.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 471.09% |
| HPQ240426C00037000 | 2024-03-15 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 273.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 621.09% |
| HPQ240426P00025000 | 2024-04-19 12:53PM EDT | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 93.75% |
| HPQ240426P00026000 | 2024-04-19 10:58AM EDT | 26.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 7 | 97.66% |
| HPQ240426P00026500 | 2024-04-23 11:20AM EDT | 26.50 | 0.03 | 0.00 | 0.39 | 0.00 | - | 1 | 26 | 124.22% |
| HPQ240426P00027000 | 2024-04-24 3:48PM EDT | 27.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 800 | 76.56% |
| HPQ240426P00027500 | 2024-04-25 3:48PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,234 | 23.44% |
| HPQ240426P00028000 | 2024-04-26 3:39PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | -0.08 | -66.67% | 76 | 2,694 | 64.06% |
| HPQ240426P00028500 | 2024-04-26 11:15AM EDT | 28.50 | 0.35 | 0.25 | 1.75 | -0.17 | -32.69% | 1 | 235 | 122.66% |
| HPQ240426P00029000 | 2024-04-26 3:58PM EDT | 29.00 | 0.95 | 0.87 | 2.75 | -0.04 | -4.04% | 15 | 107 | 209.77% |
| HPQ240426P00029500 | 2024-04-22 12:11PM EDT | 29.50 | 1.81 | 1.14 | 2.75 | 0.00 | - | 2 | 10 | 170.70% |
| HPQ240426P00030000 | 2024-04-26 2:39PM EDT | 30.00 | 1.91 | 1.11 | 3.25 | -0.30 | -13.57% | 10 | 55 | 135.55% |
| HPQ240426P00031000 | 2024-04-18 10:16AM EDT | 31.00 | 3.25 | 2.54 | 3.90 | 0.00 | - | 2 | 4 | 186.33% |
| HPQ240426P00032000 | 2024-04-24 2:54PM EDT | 32.00 | 4.05 | 2.26 | 5.90 | 0.00 | - | 2 | 3 | 171.09% |
| HPQ240426P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 4.55 | 4.30 | 6.40 | 0.00 | - | - | 0 | 393.36% |
| HPQ240426P00033000 | 2024-04-02 3:59PM EDT | 33.00 | 3.40 | 3.45 | 6.90 | 0.00 | - | 1 | 0 | 241.41% |
| HPQ240426P00037000 | 2024-04-17 10:52AM EDT | 37.00 | 9.15 | 8.35 | 10.90 | 0.00 | - | - | 0 | 502.34% |
© 2024 Yahoo. All rights reserved.