HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00026500 | 2024-04-26 12:39PM EDT | 26.50 | 1.95 | 1.52 | 1.76 | 0.00 | - | 1 | 1 | 36.72% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 0.65 | 1.31 | 0.00 | - | 8 | 25 | 32.42% |
| HPQ240510C00027500 | 2024-04-26 10:37AM EDT | 27.50 | 1.03 | 0.68 | 0.90 | 0.00 | - | 5 | 9 | 28.91% |
| HPQ240510C00028000 | 2024-04-30 3:35PM EDT | 28.00 | 0.61 | 0.55 | 0.59 | -0.06 | -8.96% | 75 | 47 | 28.03% |
| HPQ240510C00028500 | 2024-04-30 2:45PM EDT | 28.50 | 0.33 | 0.33 | 0.36 | -0.08 | -19.51% | 25 | 154 | 27.54% |
| HPQ240510C00029000 | 2024-04-30 3:53PM EDT | 29.00 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 9 | 1,203 | 27.74% |
| HPQ240510C00029500 | 2024-04-30 10:36AM EDT | 29.50 | 0.13 | 0.09 | 0.12 | 0.00 | - | 11 | 47 | 28.42% |
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 121 | 77 | 29.49% |
| HPQ240510C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 32.03% |
| HPQ240510C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 27 | 50.59% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 64.26% |
| HPQ240510C00033000 | 2024-04-29 10:42AM EDT | 33.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 58 | 73.44% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 3 | 120.70% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 109.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | - | 20 | 92.09% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 4 | 27.34% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 200 | 10 | 45.90% |
| HPQ240510P00026500 | 2024-04-30 1:49PM EDT | 26.50 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 2 | 7 | 27.54% |
| HPQ240510P00027000 | 2024-04-30 3:27PM EDT | 27.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 7 | 269 | 25.98% |
| HPQ240510P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 54 | 74 | 24.81% |
| HPQ240510P00028000 | 2024-04-30 3:26PM EDT | 28.00 | 0.39 | 0.42 | 0.44 | +0.03 | +8.33% | 7 | 497 | 24.90% |
| HPQ240510P00028500 | 2024-04-30 1:42PM EDT | 28.50 | 0.69 | 0.67 | 0.72 | +0.11 | +18.97% | 73 | 26 | 24.90% |
| HPQ240510P00029000 | 2024-04-30 10:06AM EDT | 29.00 | 1.03 | 1.02 | 1.08 | +0.08 | +8.42% | 4 | 73 | 25.20% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 1.42 | 2.11 | 0.00 | - | 2 | 13 | 41.11% |
| HPQ240510P00031000 | 2024-04-22 1:03PM EDT | 31.00 | 3.22 | 1.62 | 4.50 | 0.00 | - | 1 | 3 | 137.70% |
© 2024 Yahoo. All rights reserved.