HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2024-04-24 12:41PM EDT | 18.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 164.26% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 141.11% |
| HPQ240621C00024000 | 2024-04-24 11:37AM EDT | 24.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HPQ240621C00027000 | 2024-05-01 2:52PM EDT | 27.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HPQ240621C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| HPQ240621C00029000 | 2024-05-01 3:54PM EDT | 29.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| HPQ240621C00030000 | 2024-05-01 3:48PM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| HPQ240621C00031000 | 2024-05-01 2:56PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| HPQ240621C00032000 | 2024-05-01 2:44PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| HPQ240621C00033000 | 2024-05-01 12:19PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ240621C00034000 | 2024-04-22 10:36AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HPQ240621C00035000 | 2024-04-26 3:43PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 25.00% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 56.84% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 62.11% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 52.34% |
| HPQ240621P00023000 | 2024-05-01 2:34PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| HPQ240621P00024000 | 2024-05-01 2:30PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HPQ240621P00025000 | 2024-05-01 2:32PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| HPQ240621P00026000 | 2024-05-01 3:48PM EDT | 26.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| HPQ240621P00027000 | 2024-05-01 3:02PM EDT | 27.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| HPQ240621P00028000 | 2024-05-01 2:50PM EDT | 28.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| HPQ240621P00029000 | 2024-05-01 1:07PM EDT | 29.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240621P00030000 | 2024-05-01 12:06PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00031000 | 2024-05-01 2:30PM EDT | 31.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00032000 | 2024-05-01 9:47AM EDT | 32.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 0.00% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 113.77% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.