HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ231215C00030000 | 2023-12-08 3:49PM EST | 2023-12-15 | 0.08 | 0.09 | 0.10 | -0.06 | -42.86% | 2,973 | 3,248 | 19.34% |
| HPQ231222C00030000 | 2023-12-08 3:45PM EST | 2023-12-22 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 38 | 363 | 17.48% |
| HPQ231229C00030000 | 2023-12-08 2:49PM EST | 2023-12-29 | 0.26 | 0.22 | 0.25 | -0.02 | -7.14% | 23 | 2,131 | 16.99% |
| HPQ240105C00030000 | 2023-12-08 10:30AM EST | 2024-01-05 | 0.34 | 0.29 | 0.34 | 0.00 | - | 3 | 37 | 17.68% |
| HPQ240112C00030000 | 2023-12-08 3:28PM EST | 2024-01-12 | 0.42 | 0.39 | 0.43 | -0.05 | -10.64% | 10 | 7 | 18.36% |
| HPQ240119C00030000 | 2023-12-08 3:42PM EST | 2024-01-19 | 0.50 | 0.46 | 0.50 | -0.01 | -1.96% | 774 | 7,607 | 18.60% |
| HPQ240216C00030000 | 2023-12-08 3:57PM EST | 2024-02-16 | 0.82 | 0.79 | 0.82 | -0.01 | -1.20% | 38 | 2,220 | 20.70% |
| HPQ240517C00030000 | 2023-12-07 1:28PM EST | 2024-05-17 | 1.67 | 1.66 | 1.69 | +0.02 | +1.21% | 143 | 1,124 | 24.83% |
| HPQ240621C00030000 | 2023-12-08 3:11PM EST | 2024-06-21 | 2.04 | 1.97 | 2.03 | +0.04 | +2.00% | 18 | 5,504 | 26.44% |
| HPQ250117C00030000 | 2023-12-07 2:39PM EST | 2025-01-17 | 3.15 | 3.10 | 3.20 | 0.00 | - | 1 | 1,720 | 27.81% |
| HPQ251219C00030000 | 2023-12-08 3:15PM EST | 2025-12-19 | 4.45 | 4.30 | 6.30 | +0.64 | +16.80% | 81 | 662 | 39.36% |
| HPQ260116C00030000 | 2023-12-08 2:31PM EST | 2026-01-16 | 4.50 | 4.35 | 4.60 | +0.60 | +15.38% | 1 | 275 | 28.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ231215P00030000 | 2023-12-08 9:51AM EST | 2023-12-15 | 0.83 | 0.85 | 0.90 | -0.19 | -18.63% | 7 | 120 | 38.87% |
| HPQ231222P00030000 | 2023-11-29 9:55AM EST | 2023-12-22 | 1.15 | 0.90 | 1.39 | 0.00 | - | 1 | 2 | 49.12% |
| HPQ231229P00030000 | 2023-11-21 1:23PM EST | 2023-12-29 | 2.65 | 0.94 | 1.04 | 0.00 | - | 100 | 200 | 26.61% |
| HPQ240105P00030000 | 2023-12-04 11:34AM EST | 2024-01-05 | 1.24 | 0.99 | 1.12 | 0.00 | - | 20 | 10 | 25.49% |
| HPQ240112P00030000 | 2023-12-01 1:49PM EST | 2024-01-12 | 1.18 | 1.05 | 1.25 | 0.00 | - | 1 | 2 | 26.42% |
| HPQ240119P00030000 | 2023-12-08 2:29PM EST | 2024-01-19 | 1.10 | 1.11 | 1.15 | -0.04 | -3.51% | 6 | 6,131 | 21.49% |
| HPQ240216P00030000 | 2023-12-08 9:52AM EST | 2024-02-16 | 1.36 | 1.31 | 1.36 | -0.05 | -3.55% | 5 | 730 | 20.73% |
| HPQ240517P00030000 | 2023-12-08 2:29PM EST | 2024-05-17 | 2.08 | 2.08 | 2.12 | -0.13 | -5.88% | 2 | 417 | 23.44% |
| HPQ240621P00030000 | 2023-12-08 12:22PM EST | 2024-06-21 | 2.45 | 2.33 | 2.47 | -0.07 | -2.78% | 13 | 2,242 | 25.29% |
| HPQ250117P00030000 | 2023-12-05 2:30PM EST | 2025-01-17 | 3.61 | 3.35 | 3.40 | 0.00 | - | 94 | 1,238 | 25.09% |
| HPQ251219P00030000 | 2023-12-06 12:02PM EST | 2025-12-19 | 4.95 | 2.95 | 4.65 | 0.00 | - | 11 | 156 | 26.06% |
| HPQ260116P00030000 | 2023-12-06 3:49PM EST | 2026-01-16 | 5.00 | 4.45 | 5.45 | 0.00 | - | 76 | 103 | 30.33% |
© 2023 Yahoo. All rights reserved.