HPQ - HP Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:32.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602C00032000 | 2023-06-02 1:33PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 3,435 | 48.44% |
| HPQ230609C00032000 | 2023-06-02 1:40PM EDT | 2023-06-09 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 563 | 1,858 | 23.83% |
| HPQ230616C00032000 | 2023-06-02 1:32PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 525 | 7,991 | 20.70% |
| HPQ230623C00032000 | 2023-06-02 11:33AM EDT | 2023-06-23 | 0.22 | 0.12 | 0.16 | +0.19 | +633.33% | 12 | 56 | 20.90% |
| HPQ230630C00032000 | 2023-06-02 2:04PM EDT | 2023-06-30 | 0.22 | 0.18 | 0.23 | +0.16 | +266.67% | 13 | 79 | 21.00% |
| HPQ230707C00032000 | 2023-06-02 1:22PM EDT | 2023-07-07 | 0.29 | 0.23 | 0.29 | +0.13 | +81.25% | 11 | 25 | 20.85% |
| HPQ230721C00032000 | 2023-06-02 2:34PM EDT | 2023-07-21 | 0.42 | 0.42 | 0.43 | +0.19 | +82.61% | 237 | 424 | 21.44% |
| HPQ230818C00032000 | 2023-06-02 1:43PM EDT | 2023-08-18 | 0.76 | 0.75 | 0.77 | +0.41 | +117.14% | 54 | 1,127 | 23.83% |
| HPQ231117C00032000 | 2023-06-02 1:56PM EDT | 2023-11-17 | 1.67 | 1.65 | 1.71 | +0.52 | +45.22% | 1 | 244 | 27.86% |
| HPQ240119C00032000 | 2023-06-02 10:18AM EDT | 2024-01-19 | 1.92 | 2.11 | 2.20 | +0.37 | +23.87% | 1 | 5,755 | 28.86% |
| HPQ240621C00032000 | 2023-06-01 1:55PM EDT | 2024-06-21 | 2.82 | 3.05 | 3.20 | +0.38 | +15.57% | 3 | 256 | 30.35% |
| HPQ250117C00032000 | 2023-06-01 3:07PM EDT | 2025-01-17 | 3.35 | 4.00 | 4.15 | 0.00 | - | 1 | 642 | 30.53% |
| HPQ251219C00032000 | 2023-06-02 9:35AM EDT | 2025-12-19 | 4.74 | 5.10 | 5.35 | +0.14 | +3.04% | 48 | 52 | 30.61% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602P00032000 | 2023-05-31 3:55PM EDT | 2023-06-02 | 2.94 | 1.46 | 1.52 | 0.00 | - | 63 | 8 | 65.63% |
| HPQ230609P00032000 | 2023-05-31 3:31PM EDT | 2023-06-09 | 2.62 | 1.47 | 1.53 | 0.00 | - | 6 | 0 | 27.93% |
| HPQ230616P00032000 | 2023-06-01 9:41AM EDT | 2023-06-16 | 2.79 | 1.64 | 1.89 | 0.00 | - | 2 | 348 | 39.84% |
| HPQ230721P00032000 | 2023-05-31 2:31PM EDT | 2023-07-21 | 2.88 | 1.96 | 2.01 | 0.00 | - | 21 | 46 | 24.81% |
| HPQ230818P00032000 | 2023-05-31 11:56AM EDT | 2023-08-18 | 3.05 | 2.18 | 2.22 | 0.00 | - | 110 | 477 | 23.93% |
| HPQ231117P00032000 | 2023-05-31 9:53AM EDT | 2023-11-17 | 3.55 | 2.95 | 3.05 | 0.00 | - | 5 | 167 | 26.61% |
| HPQ240119P00032000 | 2023-06-02 10:15AM EDT | 2024-01-19 | 3.60 | 3.35 | 3.45 | -0.40 | -10.00% | 2 | 474 | 26.86% |
| HPQ240621P00032000 | 2023-04-26 12:11PM EDT | 2024-06-21 | 5.15 | 3.95 | 4.10 | 0.00 | - | 19 | 85 | 26.03% |
| HPQ250117P00032000 | 2023-06-02 2:28PM EDT | 2025-01-17 | 4.95 | 4.90 | 5.00 | +0.32 | +6.91% | 93 | 123 | 26.73% |
| HPQ251219P00032000 | 2023-03-20 9:30AM EDT | 2025-12-19 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.