HPQ - HP Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602C00035000 | 2023-05-31 3:59PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,445 | 3,553 | 81.25% |
| HPQ230609C00035000 | 2023-05-31 10:17AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 11 | 334 | 49.22% |
| HPQ230616C00035000 | 2023-05-31 3:01PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 33 | 2,455 | 37.50% |
| HPQ230623C00035000 | 2023-05-30 3:51PM EDT | 2023-06-23 | 0.16 | 0.00 | 0.08 | 0.00 | - | 50 | 73 | 44.73% |
| HPQ230630C00035000 | 2023-05-30 2:10PM EDT | 2023-06-30 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 51.66% |
| HPQ230707C00035000 | 2023-05-31 11:32AM EDT | 2023-07-07 | 0.07 | 0.00 | 0.05 | -0.10 | -58.82% | 2 | 4 | 32.42% |
| HPQ230721C00035000 | 2023-05-31 3:54PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.03 | -0.19 | -86.36% | 99 | 184 | 25.39% |
| HPQ230818C00035000 | 2023-05-31 2:32PM EDT | 2023-08-18 | 0.10 | 0.05 | 0.08 | -0.32 | -76.19% | 42 | 1,130 | 24.41% |
| HPQ231117C00035000 | 2023-05-31 3:13PM EDT | 2023-11-17 | 0.49 | 0.43 | 0.49 | -0.68 | -58.12% | 19 | 361 | 27.10% |
| HPQ240119C00035000 | 2023-05-31 2:14PM EDT | 2024-01-19 | 0.86 | 0.70 | 0.77 | -0.63 | -42.28% | 46 | 4,775 | 27.39% |
| HPQ240621C00035000 | 2023-05-31 3:54PM EDT | 2024-06-21 | 1.50 | 1.44 | 1.53 | -0.98 | -39.52% | 258 | 108 | 28.88% |
| HPQ250117C00035000 | 2023-05-31 12:54PM EDT | 2025-01-17 | 2.40 | 2.22 | 2.49 | -0.95 | -28.36% | 3 | 1,297 | 30.20% |
| HPQ251219C00035000 | 2023-05-31 9:40AM EDT | 2025-12-19 | 3.75 | 3.35 | 3.65 | -1.15 | -23.47% | 3 | 21 | 30.57% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602P00035000 | 2023-05-30 3:37PM EDT | 2023-06-02 | 5.60 | 5.85 | 6.05 | +1.43 | +34.29% | 2 | 4 | 90.63% |
| HPQ230616P00035000 | 2023-05-25 2:35PM EDT | 2023-06-16 | 4.55 | 6.00 | 6.20 | 0.00 | - | 6 | 19 | 62.11% |
| HPQ230721P00035000 | 2023-05-31 10:27AM EDT | 2023-07-21 | 5.10 | 6.00 | 6.25 | +0.85 | +20.00% | 2 | 4 | 42.48% |
| HPQ230818P00035000 | 2023-05-30 11:22AM EDT | 2023-08-18 | 5.75 | 6.00 | 6.20 | +1.30 | +29.21% | 1 | 135 | 32.52% |
| HPQ231117P00035000 | 2023-05-30 10:01AM EDT | 2023-11-17 | 4.70 | 6.20 | 6.35 | 0.00 | - | 4 | 365 | 25.59% |
| HPQ240119P00035000 | 2023-05-02 2:42PM EDT | 2024-01-19 | 5.95 | 6.25 | 6.60 | 0.00 | - | 1 | 2,931 | 25.83% |
| HPQ240621P00035000 | 2023-05-31 9:33AM EDT | 2024-06-21 | 7.10 | 6.70 | 7.20 | +0.65 | +10.08% | 10 | 1 | 26.34% |
| HPQ250117P00035000 | 2023-05-30 9:47AM EDT | 2025-01-17 | 6.27 | 7.25 | 7.80 | 0.00 | - | 2 | 48 | 25.75% |
© 2023 Yahoo. All rights reserved.