HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00019000 | 2024-05-31 9:46AM EDT | 19.00 | 16.80 | 16.55 | 16.75 | 0.00 | - | 1 | 1 | 250.00% |
| HPQ240607C00023000 | 2024-05-31 9:53AM EDT | 23.00 | 12.54 | 12.60 | 14.55 | 0.00 | - | 4 | 4 | 466.80% |
| HPQ240607C00024000 | 2024-06-03 1:44PM EDT | 24.00 | 11.40 | 11.55 | 12.65 | 0.00 | - | 1 | 18 | 347.27% |
| HPQ240607C00025000 | 2024-05-28 11:00AM EDT | 25.00 | 8.30 | 10.70 | 10.80 | 0.00 | - | 4 | 4 | 226.56% |
| HPQ240607C00025500 | 2024-06-03 9:43AM EDT | 25.50 | 10.10 | 8.70 | 11.75 | -0.50 | -4.72% | 1 | 2 | 205.47% |
| HPQ240607C00026000 | 2024-05-31 9:43AM EDT | 26.00 | 10.05 | 9.50 | 9.80 | 0.00 | - | 3 | 18 | 131.25% |
| HPQ240607C00027000 | 2024-05-24 12:47PM EDT | 27.00 | 5.65 | 7.40 | 9.85 | 0.00 | - | 4 | 0 | 373.05% |
| HPQ240607C00028000 | 2024-05-30 12:14PM EDT | 28.00 | 10.79 | 5.80 | 9.60 | 0.00 | - | 2 | 11 | 145.31% |
| HPQ240607C00028500 | 2024-05-28 9:56AM EDT | 28.50 | 4.80 | 6.20 | 8.35 | 0.00 | - | 6 | 6 | 162.11% |
| HPQ240607C00029000 | 2024-05-31 3:11PM EDT | 29.00 | 7.05 | 6.50 | 6.75 | 0.00 | - | 10 | 36 | 144.92% |
| HPQ240607C00029500 | 2024-06-03 9:30AM EDT | 29.50 | 6.35 | 5.35 | 6.40 | 0.00 | - | 1 | 1 | 168.36% |
| HPQ240607C00030000 | 2024-06-04 9:30AM EDT | 30.00 | 5.25 | 5.65 | 5.75 | 0.00 | - | 3 | 103 | 110.16% |
| HPQ240607C00030500 | 2024-06-03 9:33AM EDT | 30.50 | 5.10 | 4.80 | 5.25 | 0.00 | - | 10 | 8 | 115.63% |
| HPQ240607C00031000 | 2024-06-04 11:30AM EDT | 31.00 | 4.59 | 4.40 | 4.75 | 0.00 | - | 1 | 164 | 106.25% |
| HPQ240607C00031500 | 2024-06-03 3:36PM EDT | 31.50 | 4.00 | 3.55 | 4.20 | 0.00 | - | 2 | 37 | 83.59% |
| HPQ240607C00032000 | 2024-06-04 10:23AM EDT | 32.00 | 3.60 | 3.40 | 4.05 | 0.00 | - | 7 | 249 | 81.25% |
| HPQ240607C00032500 | 2024-06-04 9:30AM EDT | 32.50 | 2.85 | 2.89 | 3.25 | 0.00 | - | 1 | 60 | 77.34% |
| HPQ240607C00033000 | 2024-06-05 10:25AM EDT | 33.00 | 2.50 | 2.51 | 2.82 | -0.20 | -7.41% | 11 | 455 | 78.91% |
| HPQ240607C00033500 | 2024-06-04 1:50PM EDT | 33.50 | 2.18 | 1.39 | 2.25 | 0.00 | - | 3 | 775 | 57.81% |
| HPQ240607C00034000 | 2024-05-31 2:38PM EDT | 34.00 | 1.70 | 1.62 | 1.72 | -0.30 | -15.00% | 4 | 491 | 42.97% |
| HPQ240607C00034500 | 2024-06-05 10:42AM EDT | 34.50 | 1.09 | 1.15 | 1.43 | +0.10 | +10.10% | 3 | 165 | 56.45% |
| HPQ240607C00035000 | 2024-06-05 11:13AM EDT | 35.00 | 0.69 | 0.75 | 0.79 | -0.11 | -13.75% | 33 | 1,225 | 30.08% |
| HPQ240607C00035500 | 2024-06-05 11:22AM EDT | 35.50 | 0.45 | 0.41 | 0.45 | +0.14 | +45.16% | 168 | 1,051 | 29.00% |
| HPQ240607C00036000 | 2024-06-05 11:22AM EDT | 36.00 | 0.20 | 0.20 | 0.22 | +0.07 | +53.85% | 235 | 1,061 | 28.61% |
| HPQ240607C00036500 | 2024-06-05 11:22AM EDT | 36.50 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 171 | 702 | 30.66% |
| HPQ240607C00037000 | 2024-06-05 11:23AM EDT | 37.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 202 | 1,446 | 33.79% |
| HPQ240607C00037500 | 2024-06-04 2:03PM EDT | 37.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 282 | 595 | 40.23% |
| HPQ240607C00038000 | 2024-06-05 11:19AM EDT | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 300 | 1,452 | 42.97% |
| HPQ240607C00038500 | 2024-06-05 10:45AM EDT | 38.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 240 | 672 | 50.00% |
| HPQ240607C00039000 | 2024-06-05 10:47AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 46 | 673 | 50.00% |
| HPQ240607C00039500 | 2024-06-04 2:28PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 701 | 58.59% |
| HPQ240607C00040000 | 2024-06-05 11:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 771 | 53.13% |
| HPQ240607C00040500 | 2024-06-05 11:12AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 216 | 67.19% |
| HPQ240607C00041000 | 2024-06-03 10:57AM EDT | 41.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 135 | 110.16% |
| HPQ240607C00041500 | 2024-06-03 11:51AM EDT | 41.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 84.38% |
| HPQ240607C00042000 | 2024-06-03 9:44AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 396 | 71.88% |
| HPQ240607C00042500 | 2024-06-05 10:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 27 | 75.00% |
| HPQ240607C00043000 | 2024-06-03 9:55AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 408 | 629 | 81.25% |
| HPQ240607C00044000 | 2024-06-03 9:35AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 612 | 103.13% |
| HPQ240607C00045000 | 2024-05-31 12:20PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 524 | 524 | 112.50% |
| HPQ240607C00046000 | 2024-05-31 11:35AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 146 | 146 | 121.88% |
| HPQ240607C00047000 | 2024-05-31 11:34AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 129.69% |
| HPQ240607C00048000 | 2024-05-31 11:11AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 282.03% |
| HPQ240607C00050000 | 2024-06-03 9:37AM EDT | 50.00 | 0.71 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 307.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00022000 | 2024-05-29 11:41AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| HPQ240607P00023500 | 2024-05-29 1:45PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 168.75% |
| HPQ240607P00024000 | 2024-05-28 10:03AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 901 | 162.50% |
| HPQ240607P00025000 | 2024-05-28 3:01PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 150.00% |
| HPQ240607P00026000 | 2024-05-16 3:34PM EDT | 26.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
| HPQ240607P00027000 | 2024-05-30 9:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 118.75% |
| HPQ240607P00027500 | 2024-05-30 12:15PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 112.50% |
| HPQ240607P00028000 | 2024-05-31 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 43 | 106.25% |
| HPQ240607P00028500 | 2024-05-31 10:30AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 669 | 110.94% |
| HPQ240607P00029000 | 2024-05-31 10:08AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 90.63% |
| HPQ240607P00029500 | 2024-05-31 1:24PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 306 | 84.38% |
| HPQ240607P00030000 | 2024-06-03 9:55AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 205 | 78.13% |
| HPQ240607P00030500 | 2024-06-03 9:55AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 169 | 233 | 81.25% |
| HPQ240607P00031000 | 2024-06-05 10:59AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 213 | 68.75% |
| HPQ240607P00031500 | 2024-06-03 3:31PM EDT | 31.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 45 | 69.53% |
| HPQ240607P00032000 | 2024-06-05 11:11AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 99 | 62.50% |
| HPQ240607P00032500 | 2024-06-05 10:40AM EDT | 32.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 148 | 235 | 60.16% |
| HPQ240607P00033000 | 2024-06-05 10:24AM EDT | 33.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 158 | 516 | 50.78% |
| HPQ240607P00033500 | 2024-06-05 9:36AM EDT | 33.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 705 | 42.19% |
| HPQ240607P00034000 | 2024-06-05 10:38AM EDT | 34.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 121 | 827 | 36.72% |
| HPQ240607P00034500 | 2024-06-05 10:57AM EDT | 34.50 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 113 | 776 | 29.30% |
| HPQ240607P00035000 | 2024-06-05 11:04AM EDT | 35.00 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 53 | 1,034 | 24.41% |
| HPQ240607P00035500 | 2024-06-05 10:30AM EDT | 35.50 | 0.31 | 0.23 | 0.27 | -0.09 | -22.50% | 83 | 953 | 26.17% |
| HPQ240607P00036000 | 2024-06-05 10:29AM EDT | 36.00 | 0.74 | 0.52 | 0.54 | 0.00 | - | 17 | 644 | 25.68% |
| HPQ240607P00036500 | 2024-06-04 11:14AM EDT | 36.50 | 0.98 | 0.78 | 0.95 | 0.00 | - | 22 | 154 | 28.91% |
| HPQ240607P00037000 | 2024-06-04 11:32AM EDT | 37.00 | 1.53 | 1.25 | 1.53 | 0.00 | - | 2 | 224 | 48.44% |
| HPQ240607P00037500 | 2024-06-04 11:32AM EDT | 37.50 | 1.90 | 1.78 | 1.90 | -0.10 | -5.00% | 15 | 337 | 39.06% |
| HPQ240607P00038000 | 2024-06-04 2:01PM EDT | 38.00 | 2.25 | 2.20 | 2.69 | 0.00 | - | 8 | 1,661 | 55.47% |
| HPQ240607P00038500 | 2024-06-04 11:32AM EDT | 38.50 | 2.99 | 2.81 | 2.93 | 0.00 | - | 1 | 339 | 60.94% |
| HPQ240607P00039000 | 2024-06-05 11:21AM EDT | 39.00 | 3.32 | 3.35 | 3.75 | -0.18 | -5.14% | 16 | 359 | 88.28% |
| HPQ240607P00039500 | 2024-06-04 9:38AM EDT | 39.50 | 3.70 | 2.09 | 5.90 | 0.00 | - | 3 | 101 | 87.89% |
| HPQ240607P00040000 | 2024-05-31 12:54PM EDT | 40.00 | 4.23 | 2.59 | 6.40 | -0.27 | -6.00% | 6 | 111 | 95.70% |
| HPQ240607P00040500 | 2024-05-31 1:11PM EDT | 40.50 | 5.10 | 3.05 | 6.90 | 0.00 | - | 4 | 3 | 99.22% |
| HPQ240607P00042000 | 2024-05-30 10:04AM EDT | 42.00 | 5.30 | 4.60 | 8.40 | 0.00 | - | 2 | 0 | 125.00% |
| HPQ240607P00042500 | 2024-05-30 2:09PM EDT | 42.50 | 4.15 | 5.10 | 8.90 | 0.00 | - | 17 | 6 | 131.64% |
| HPQ240607P00043000 | 2024-05-31 10:17AM EDT | 43.00 | 7.47 | 5.60 | 9.40 | 0.00 | - | 1 | 1 | 138.28% |
© 2024 Yahoo. All rights reserved.