UK markets open in 5 hours 47 minutes
NIKKEI 225
38,635.70 +399.63 (+1.05%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,337.00 +5.80 (+0.25%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,670.15 -530.73 (-1.04%)
HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00030000 | 2024-05-06 10:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 3 | 198 | 31.25% |
| HPQ240517C00030000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 43 | 4,312 | 26.56% |
| HPQ240524C00030000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 0.18 | 0.12 | 0.22 | 0.00 | - | 64 | 1,626 | 29.49% |
| HPQ240531C00030000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.43 | 0.25 | 0.88 | 0.00 | - | 22 | 313 | 50.64% |
| HPQ240607C00030000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.52 | 0.39 | 0.69 | +0.04 | +8.33% | 46 | 36 | 38.67% |
| HPQ240614C00030000 | 2024-05-06 2:27PM EDT | 2024-06-14 | 0.55 | 0.34 | 0.61 | +0.06 | +12.24% | 5 | 1 | 32.67% |
| HPQ240621C00030000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 0.57 | 0.58 | 0.60 | +0.03 | +5.56% | 140 | 7,271 | 29.79% |
| HPQ240719C00030000 | 2024-05-06 2:16PM EDT | 2024-07-19 | 0.74 | 0.75 | 0.77 | +0.10 | +15.63% | 8 | 835 | 27.15% |
| HPQ240816C00030000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 0.94 | 0.94 | 0.98 | +0.05 | +5.62% | 3 | 408 | 26.83% |
| HPQ240920C00030000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 1.19 | 1.25 | 1.30 | 0.00 | - | 13 | 1,216 | 27.93% |
| HPQ241115C00030000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 1.57 | 1.57 | 2.01 | 0.00 | - | 1 | 3 | 32.25% |
| HPQ241220C00030000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 1.82 | 1.83 | 2.06 | +0.14 | +8.33% | 20 | 100 | 30.25% |
| HPQ250117C00030000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.91 | 1.95 | 2.24 | 0.00 | - | 64 | 2,401 | 30.45% |
| HPQ250620C00030000 | 2024-05-06 11:22AM EDT | 2025-06-20 | 2.77 | 2.75 | 5.50 | +0.25 | +9.92% | 9 | 188 | 51.29% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.99 | 3.20 | 3.80 | 0.00 | - | 1 | 504 | 30.82% |
| HPQ260116C00030000 | 2024-04-26 10:53AM EDT | 2026-01-16 | 3.63 | 3.25 | 3.90 | 0.00 | - | 11 | 1,186 | 30.80% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 5.70 | 2.80 | 5.00 | 0.00 | - | 1 | 26 | 30.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 2.28 | 1.47 | 2.40 | 0.00 | - | 2 | 13 | 77.15% |
| HPQ240517P00030000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 1.84 | 1.40 | 2.92 | 0.00 | - | 10 | 2,217 | 59.86% |
| HPQ240524P00030000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 2.32 | 1.57 | 2.37 | 0.00 | - | 2 | 4 | 55.86% |
| HPQ240531P00030000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 2.59 | 1.54 | 4.05 | 0.00 | - | 1 | 6 | 62.45% |
| HPQ240607P00030000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 2.11 | 1.50 | 2.30 | 0.00 | - | - | 4 | 39.65% |
| HPQ240621P00030000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.28 | -0.47 | -16.97% | 16 | 3,158 | 32.52% |
| HPQ240719P00030000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 2.58 | 2.13 | 2.58 | 0.00 | - | 10 | 159 | 31.93% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 2024-08-16 | 2.53 | 2.33 | 2.69 | 0.00 | - | 1 | 1,001 | 29.10% |
| HPQ240920P00030000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 3.09 | 2.63 | 2.81 | 0.00 | - | 46 | 180 | 26.91% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 2.87 | 3.05 | 0.00 | - | 57 | 80 | 25.66% |
| HPQ241220P00030000 | 2024-05-06 1:38PM EDT | 2024-12-20 | 3.20 | 1.10 | 3.30 | -0.47 | -12.81% | 1 | 133 | 26.44% |
| HPQ250117P00030000 | 2024-04-30 2:01PM EDT | 2025-01-17 | 3.54 | 2.86 | 3.40 | 0.00 | - | 2 | 6,413 | 26.03% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 2025-06-20 | 3.73 | 4.05 | 4.25 | 0.00 | - | 3 | 3 | 27.66% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 2025-12-19 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 94 | 27.54% |
| HPQ260116P00030000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 5.00 | 3.70 | 4.85 | 0.00 | - | 2 | 890 | 26.56% |
| HPQ261218P00030000 | 2024-04-29 3:25PM EDT | 2026-12-18 | 5.60 | 5.40 | 5.75 | 0.00 | - | 2 | 7 | 26.32% |
© 2024 Yahoo. All rights reserved.