HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.72 | 0.00 | - | 2 | 53 | 103.52% |
| HPQ240517C00032000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.12 | 0.00 | - | 8 | 3,540 | 50.39% |
| HPQ240524C00032000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.40 | +0.01 | +25.00% | 3 | 124 | 58.98% |
| HPQ240531C00032000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 0.13 | 0.09 | 0.16 | 0.00 | - | 2 | 34 | 37.79% |
| HPQ240607C00032000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 0.17 | 0.13 | 0.19 | -0.06 | -26.09% | 2 | 4 | 35.35% |
| HPQ240621C00032000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | 0.00 | - | 37 | 12,094 | 31.10% |
| HPQ240719C00032000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 0.32 | 0.27 | 0.30 | -0.01 | -3.03% | 5 | 963 | 27.34% |
| HPQ240816C00032000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 0.43 | 0.40 | 0.44 | 0.00 | - | 1 | 723 | 26.81% |
| HPQ240920C00032000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 0.73 | 0.63 | 0.70 | +0.07 | +10.61% | 6 | 22 | 28.08% |
| HPQ241115C00032000 | 2024-05-03 2:45PM EDT | 2024-11-15 | 0.93 | 0.91 | 0.96 | -0.13 | -12.26% | 4 | 403 | 27.44% |
| HPQ241220C00032000 | 2024-05-02 2:09PM EDT | 2024-12-20 | 1.12 | 1.14 | 1.21 | 0.00 | - | 1 | 804 | 28.44% |
| HPQ250117C00032000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 1.23 | 1.25 | 1.33 | 0.00 | - | 19 | 2,991 | 28.25% |
| HPQ250620C00032000 | 2024-05-01 12:32PM EDT | 2025-06-20 | 1.64 | 1.62 | 2.17 | 0.00 | - | 10 | 162 | 29.76% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 27.50% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 2.74 | 2.92 | 0.00 | - | 10 | 195 | 29.43% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 1.85 | 4.05 | 0.00 | - | 192 | 197 | 29.93% |
Putsfor10 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 | 2.97 | 3.95 | 0.00 | - | 12 | 0 | 51.37% |
| HPQ240524P00032000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 5.36 | 1.85 | 4.00 | 0.00 | - | - | 1 | 45.41% |
| HPQ240621P00032000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 3.95 | 2.01 | 4.15 | -0.43 | -9.82% | 1 | 996 | 35.55% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 67.53% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 2024-08-16 | 4.10 | 3.65 | 5.20 | 0.00 | - | 1 | 289 | 45.41% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 4.25 | 4.40 | 0.00 | - | 1 | 16 | 25.90% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 4.70 | 4.50 | 4.65 | 0.00 | - | 59 | 62 | 25.64% |
| HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | - | 4 | 4 | 24.27% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 5.20 | 4.80 | 4.95 | 0.00 | - | 5 | 1,278 | 25.93% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 5.40 | 4.70 | 5.50 | 0.00 | - | 2 | 2 | 25.53% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 29.16% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 27.47% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 24.92% |
© 2024 Yahoo. All rights reserved.