HPQ - HP Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:30.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230609C00030000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.72 | 0.71 | 0.79 | +0.51 | +242.86% | 143 | 356 | 27.74% |
| HPQ230616C00030000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 0.82 | 0.81 | 0.88 | +0.50 | +156.25% | 3,325 | 6,707 | 23.83% |
| HPQ230623C00030000 | 2023-06-02 9:52AM EDT | 2023-06-23 | 0.62 | 0.89 | 1.00 | +0.22 | +55.00% | 15 | 500 | 23.83% |
| HPQ230630C00030000 | 2023-06-02 2:06PM EDT | 2023-06-30 | 1.00 | 0.98 | 1.06 | +0.50 | +100.00% | 113 | 147 | 22.51% |
| HPQ230707C00030000 | 2023-06-02 10:40AM EDT | 2023-07-07 | 0.86 | 1.07 | 1.16 | +0.37 | +75.51% | 3 | 13 | 22.90% |
| HPQ230721C00030000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 1.33 | 1.32 | 1.36 | +0.58 | +77.33% | 92 | 1,440 | 24.02% |
| HPQ230818C00030000 | 2023-06-02 3:34PM EDT | 2023-08-18 | 1.76 | 1.71 | 1.77 | +0.39 | +28.47% | 202 | 2,723 | 26.66% |
| HPQ231117C00030000 | 2023-06-02 11:26AM EDT | 2023-11-17 | 2.74 | 2.66 | 2.74 | +0.82 | +42.71% | 2 | 214 | 30.01% |
| HPQ240119C00030000 | 2023-06-01 3:21PM EDT | 2024-01-19 | 2.80 | 3.10 | 3.25 | +0.02 | +0.72% | 5 | 4,644 | 30.95% |
| HPQ240621C00030000 | 2023-06-02 11:37AM EDT | 2024-06-21 | 4.26 | 4.00 | 4.35 | +1.01 | +31.08% | 25 | 390 | 32.95% |
| HPQ250117C00030000 | 2023-06-02 11:52AM EDT | 2025-01-17 | 5.05 | 4.85 | 5.15 | +0.75 | +17.44% | 2 | 677 | 31.79% |
| HPQ251219C00030000 | 2023-06-02 11:26AM EDT | 2025-12-19 | 6.20 | 5.90 | 6.25 | +0.75 | +13.76% | 1 | 32 | 31.26% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230609P00030000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 0.14 | 0.14 | 0.17 | -0.61 | -81.33% | 840 | 228 | 22.95% |
| HPQ230616P00030000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 0.38 | 0.37 | 0.41 | -0.62 | -62.00% | 73 | 3,518 | 27.44% |
| HPQ230623P00030000 | 2023-06-02 12:49PM EDT | 2023-06-23 | 0.52 | 0.46 | 0.54 | -0.49 | -48.51% | 1 | 52 | 27.10% |
| HPQ230630P00030000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 0.62 | 0.56 | 0.64 | -0.88 | -58.67% | 11 | 45 | 26.56% |
| HPQ230707P00030000 | 2023-06-02 3:57PM EDT | 2023-07-07 | 0.66 | 0.59 | 0.72 | -0.41 | -38.32% | 20 | 4 | 25.98% |
| HPQ230721P00030000 | 2023-06-02 1:54PM EDT | 2023-07-21 | 0.87 | 0.82 | 0.86 | -0.50 | -36.50% | 25 | 783 | 25.20% |
| HPQ230818P00030000 | 2023-06-02 11:16AM EDT | 2023-08-18 | 1.18 | 1.10 | 1.15 | -0.43 | -26.71% | 83 | 1,212 | 25.39% |
| HPQ231117P00030000 | 2023-05-31 3:49PM EDT | 2023-11-17 | 2.62 | 1.94 | 2.13 | 0.00 | - | 121 | 972 | 29.27% |
| HPQ240119P00030000 | 2023-05-31 2:16PM EDT | 2024-01-19 | 2.92 | 2.31 | 2.52 | 0.00 | - | 1 | 6,716 | 29.08% |
| HPQ240621P00030000 | 2023-06-02 11:10AM EDT | 2024-06-21 | 3.15 | 3.15 | 3.25 | -0.15 | -4.55% | 400 | 529 | 28.48% |
| HPQ250117P00030000 | 2023-06-02 2:28PM EDT | 2025-01-17 | 3.95 | 3.80 | 4.05 | -0.40 | -9.20% | 6 | 213 | 28.17% |
| HPQ251219P00030000 | 2023-05-31 9:43AM EDT | 2025-12-19 | 5.40 | 4.90 | 5.25 | 0.00 | - | 2 | 56 | 28.89% |
© 2023 Yahoo. All rights reserved.