UK markets open in 3 hours 20 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,158.49 +395.46 (+2.23%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,329.30 +18.30 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,876.43 -2,066.45 (-4.31%)
HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00032000 | 2024-04-29 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 303.52% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 1.82 | 0.00 | - | 2 | 53 | 132.81% |
| HPQ240517C00032000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 8 | 3,543 | 47.46% |
| HPQ240524C00032000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.22 | -0.01 | -20.00% | 1 | 123 | 48.83% |
| HPQ240531C00032000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.14 | -0.05 | -27.78% | 2 | 32 | 37.70% |
| HPQ240607C00032000 | 2024-04-29 10:17AM EDT | 2024-06-07 | 0.23 | 0.10 | 0.17 | 0.00 | - | 3 | 4 | 35.74% |
| HPQ240621C00032000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | -0.06 | -23.08% | 27 | 12,081 | 32.32% |
| HPQ240719C00032000 | 2024-04-30 9:52AM EDT | 2024-07-19 | 0.33 | 0.25 | 0.28 | 0.00 | - | 1 | 963 | 28.32% |
| HPQ240816C00032000 | 2024-04-29 1:18PM EDT | 2024-08-16 | 0.43 | 0.36 | 0.41 | -0.06 | -12.24% | 1 | 722 | 27.74% |
| HPQ240920C00032000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 0.66 | 0.58 | 0.62 | -0.04 | -5.71% | 18 | 17 | 28.25% |
| HPQ241115C00032000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 1.06 | 0.83 | 0.89 | 0.00 | - | 10 | 403 | 28.00% |
| HPQ241220C00032000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 1.25 | 0.86 | 1.12 | 0.00 | - | 3 | 804 | 28.83% |
| HPQ250117C00032000 | 2024-04-30 11:24AM EDT | 2025-01-17 | 1.35 | 0.99 | 1.24 | 0.00 | - | 101 | 2,986 | 28.69% |
| HPQ250620C00032000 | 2024-05-01 12:32PM EDT | 2025-06-20 | 1.64 | 1.66 | 2.07 | -0.50 | -23.36% | 10 | 152 | 30.27% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 28.72% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 2.55 | 2.79 | 0.00 | - | 10 | 195 | 29.76% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 2.23 | 3.90 | 0.00 | - | 192 | 197 | 30.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 2024-05-17 | 3.85 | 2.82 | 5.95 | 0.00 | - | 12 | 0 | 50.98% |
| HPQ240524P00032000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 5.36 | 2.33 | 5.80 | 0.00 | - | - | 1 | 108.89% |
| HPQ240621P00032000 | 2024-05-01 9:47AM EDT | 2024-06-21 | 4.38 | 4.45 | 4.55 | +0.23 | +5.54% | 3 | 997 | 36.13% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 60.84% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 2024-08-16 | 4.10 | 4.50 | 4.65 | 0.00 | - | 1 | 289 | 27.49% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 4.70 | 4.95 | 0.00 | - | 1 | 16 | 29.74% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 4.70 | 4.80 | 5.00 | 0.00 | - | 59 | 62 | 25.95% |
| HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | - | 4 | 4 | 19.48% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 5.20 | 5.10 | 5.25 | 0.00 | - | 5 | 1,278 | 25.81% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 5.40 | 4.05 | 6.00 | 0.00 | - | 2 | 2 | 27.47% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 27.32% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 25.64% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 23.54% |
© 2024 Yahoo. All rights reserved.