HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00027000 | 2024-05-09 10:02AM EDT | 2024-05-17 | 2.64 | 2.18 | 2.94 | 0.00 | - | 21 | 710 | 68.56% |
| HPQ240531C00027000 | 2024-05-09 12:02PM EDT | 2024-05-31 | 3.46 | 2.63 | 4.90 | 0.00 | - | 1 | 1 | 78.81% |
| HPQ240607C00027000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 1.88 | 3.00 | 3.15 | 0.00 | - | - | 4 | 44.24% |
| HPQ240621C00027000 | 2024-05-10 9:38AM EDT | 2024-06-21 | 3.00 | 2.81 | 3.15 | +0.09 | +3.09% | 1 | 1,635 | 36.13% |
| HPQ240719C00027000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 3.15 | 2.83 | 3.25 | 0.00 | - | 26 | 544 | 30.66% |
| HPQ240816C00027000 | 2024-05-09 9:49AM EDT | 2024-08-16 | 3.25 | 2.11 | 3.45 | 0.00 | - | 2 | 447 | 30.18% |
| HPQ240920C00027000 | 2024-05-10 2:58PM EDT | 2024-09-20 | 3.68 | 2.53 | 5.80 | +1.33 | +56.60% | 2 | 212 | 63.45% |
| HPQ241115C00027000 | 2024-05-06 11:02AM EDT | 2024-11-15 | 2.97 | 2.30 | 4.05 | 0.00 | - | 6 | 23 | 30.20% |
| HPQ250117C00027000 | 2024-05-08 1:24PM EDT | 2025-01-17 | 3.98 | 4.30 | 4.45 | 0.00 | - | 4 | 2,376 | 30.81% |
| HPQ251219C00027000 | 2024-03-06 3:10PM EDT | 2025-12-19 | 6.29 | 4.50 | 6.40 | 0.00 | - | 1 | 311 | 34.55% |
| HPQ260116C00027000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 5.72 | 5.15 | 7.90 | 0.00 | - | 5 | 368 | 44.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00027000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,524 | 43.36% |
| HPQ240524P00027000 | 2024-05-10 1:25PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.18 | -0.06 | -60.00% | 239 | 75 | 45.41% |
| HPQ240531P00027000 | 2024-05-10 12:55PM EDT | 2024-05-31 | 0.18 | 0.16 | 1.93 | -0.04 | -18.18% | 14 | 152 | 78.86% |
| HPQ240607P00027000 | 2024-05-09 1:38PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.63 | 0.00 | - | 2 | 18 | 52.54% |
| HPQ240614P00027000 | 2024-05-10 12:13PM EDT | 2024-06-14 | 0.29 | 0.12 | 0.39 | -0.01 | -3.33% | 3 | 26 | 38.04% |
| HPQ240621P00027000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 159 | 10,088 | 32.13% |
| HPQ240628P00027000 | 2024-05-09 3:43PM EDT | 2024-06-28 | 0.44 | 0.31 | 0.76 | 0.00 | - | 12 | 12 | 43.56% |
| HPQ240719P00027000 | 2024-05-10 2:53PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.43 | -0.04 | -8.70% | 41 | 374 | 28.03% |
| HPQ240816P00027000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 0.53 | 0.50 | 0.55 | -0.07 | -11.67% | 1 | 236 | 26.37% |
| HPQ240920P00027000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 0.83 | 0.81 | 1.05 | -0.12 | -12.63% | 3 | 783 | 31.42% |
| HPQ241115P00027000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 1.54 | 1.02 | 1.09 | 0.00 | - | 1 | 29 | 26.93% |
| HPQ250117P00027000 | 2024-05-07 10:17AM EDT | 2025-01-17 | 1.69 | 1.38 | 1.47 | 0.00 | - | 20 | 9,536 | 27.83% |
| HPQ251219P00027000 | 2024-05-02 1:22PM EDT | 2025-12-19 | 3.47 | 2.20 | 2.92 | 0.00 | - | 25 | 250 | 29.02% |
| HPQ260116P00027000 | 2024-05-08 1:46PM EDT | 2026-01-16 | 2.99 | 2.62 | 3.10 | 0.00 | - | 1 | 1,846 | 29.64% |
© 2024 Yahoo. All rights reserved.