HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00025000 | 2024-05-14 12:01PM EDT | 2024-05-24 | 5.80 | 8.00 | 9.70 | 0.00 | - | 5 | 7 | 316.99% |
| HPQ240621C00025000 | 2024-05-14 2:37PM EDT | 2024-06-21 | 6.00 | 8.20 | 9.45 | 0.00 | - | 1 | 476 | 97.36% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 6.25 | 7.40 | 0.00 | - | 3 | 223 | 0.00% |
| HPQ240816C00025000 | 2024-05-09 10:02AM EDT | 2024-08-16 | 4.90 | 8.25 | 8.40 | 0.00 | - | 2 | 165 | 43.41% |
| HPQ240920C00025000 | 2024-05-21 11:23AM EDT | 2024-09-20 | 7.56 | 8.40 | 8.55 | 0.00 | - | 5 | 39 | 41.60% |
| HPQ241115C00025000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 8.34 | 8.50 | 8.65 | +3.89 | +87.42% | 2 | 39 | 36.82% |
| HPQ241220C00025000 | 2024-05-13 10:57AM EDT | 2024-12-20 | 6.00 | 8.40 | 10.00 | 0.00 | - | 11 | 61 | 55.96% |
| HPQ250117C00025000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 8.10 | 8.70 | 8.95 | 0.00 | - | 2 | 1,539 | 37.06% |
| HPQ250620C00025000 | 2024-05-21 11:00AM EDT | 2025-06-20 | 9.14 | 8.20 | 10.10 | +0.64 | +7.53% | 5 | 114 | 42.14% |
| HPQ251219C00025000 | 2024-05-07 10:07AM EDT | 2025-12-19 | 6.20 | 9.40 | 10.10 | 0.00 | - | 4 | 235 | 34.86% |
| HPQ260116C00025000 | 2024-05-13 9:36AM EDT | 2026-01-16 | 7.31 | 9.85 | 10.20 | 0.00 | - | 1 | 73 | 34.89% |
| HPQ261218C00025000 | 2024-05-21 10:17AM EDT | 2026-12-18 | 9.94 | 8.75 | 10.90 | 0.00 | - | 1 | 12 | 32.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00025000 | 2024-05-16 10:21AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 103 | 137.50% |
| HPQ240531P00025000 | 2024-05-21 1:51PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 76 | 75.00% |
| HPQ240607P00025000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.22 | 0.01 | 0.15 | 0.00 | - | - | 2 | 75.59% |
| HPQ240621P00025000 | 2024-05-21 2:39PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.18 | 0.00 | - | 12 | 3,586 | 58.98% |
| HPQ240719P00025000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.23 | 0.00 | - | 1 | 179 | 51.17% |
| HPQ240816P00025000 | 2024-05-21 9:44AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 233 | 44.29% |
| HPQ240920P00025000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 0.28 | 0.15 | 0.18 | 0.00 | - | 1 | 278 | 33.50% |
| HPQ241115P00025000 | 2024-05-21 1:00PM EDT | 2024-11-15 | 0.31 | 0.24 | 0.28 | 0.00 | - | 1 | 14 | 30.96% |
| HPQ241220P00025000 | 2024-05-17 11:53AM EDT | 2024-12-20 | 0.60 | 0.37 | 0.42 | 0.00 | - | 2 | 140 | 31.74% |
| HPQ250117P00025000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 0.57 | 0.50 | 0.52 | 0.00 | - | 33 | 5,331 | 31.89% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 0.93 | 1.05 | 0.00 | - | 118 | 623 | 31.98% |
| HPQ251219P00025000 | 2024-05-20 2:01PM EDT | 2025-12-19 | 1.72 | 1.44 | 1.59 | 0.00 | - | 23 | 2,468 | 31.62% |
| HPQ260116P00025000 | 2024-05-20 2:01PM EDT | 2026-01-16 | 1.77 | 1.49 | 1.67 | 0.00 | - | 19 | 257 | 31.57% |
| HPQ261218P00025000 | 2024-05-15 9:32AM EDT | 2026-12-18 | 2.60 | 1.63 | 2.55 | 0.00 | - | 1 | 36 | 31.28% |
© 2024 Yahoo. All rights reserved.