HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628C00028000 | 2024-05-13 9:54AM EDT | 28.00 | 2.56 | 7.70 | 8.55 | 0.00 | - | 2 | 0 | 139.06% |
| HPQ240628C00029000 | 2024-06-20 10:46AM EDT | 29.00 | 7.35 | 5.65 | 9.50 | 0.00 | - | 3 | 3 | 128.13% |
| HPQ240628C00030000 | 2024-06-20 1:16PM EDT | 30.00 | 6.45 | 5.30 | 8.05 | 0.00 | - | 7 | 8 | 126.17% |
| HPQ240628C00031000 | 2024-06-20 1:16PM EDT | 31.00 | 5.45 | 4.00 | 7.45 | 0.00 | - | 11 | 13 | 115.43% |
| HPQ240628C00032000 | 2024-06-11 2:24PM EDT | 32.00 | 4.36 | 3.65 | 6.05 | 0.00 | - | 175 | 0 | 110.35% |
| HPQ240628C00033000 | 2024-06-20 1:33PM EDT | 33.00 | 3.25 | 2.32 | 4.40 | 0.00 | - | 8 | 9 | 132.03% |
| HPQ240628C00034000 | 2024-06-21 9:53AM EDT | 34.00 | 2.35 | 1.17 | 2.81 | +0.09 | +3.98% | 10 | 77 | 71.97% |
| HPQ240628C00035000 | 2024-06-20 9:30AM EDT | 35.00 | 1.15 | 1.41 | 1.73 | -0.80 | -41.03% | 1 | 275 | 48.24% |
| HPQ240628C00035500 | 2024-06-21 3:57PM EDT | 35.50 | 1.00 | 1.01 | 1.21 | -0.28 | -21.87% | 14 | 51 | 37.50% |
| HPQ240628C00036000 | 2024-06-21 3:55PM EDT | 36.00 | 0.68 | 0.67 | 0.72 | -0.01 | -1.45% | 67 | 644 | 27.74% |
| HPQ240628C00036500 | 2024-06-21 3:55PM EDT | 36.50 | 0.39 | 0.40 | 0.45 | -0.05 | -11.36% | 431 | 801 | 27.54% |
| HPQ240628C00037000 | 2024-06-21 3:55PM EDT | 37.00 | 0.23 | 0.23 | 0.26 | -0.13 | -36.11% | 184 | 1,251 | 27.44% |
| HPQ240628C00037500 | 2024-06-21 3:59PM EDT | 37.50 | 0.12 | 0.13 | 0.16 | -0.06 | -33.33% | 355 | 1,028 | 29.10% |
| HPQ240628C00038000 | 2024-06-21 3:06PM EDT | 38.00 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 335 | 401 | 30.86% |
| HPQ240628C00038500 | 2024-06-21 12:32PM EDT | 38.50 | 0.07 | 0.04 | 0.08 | -0.08 | -53.33% | 7 | 65 | 34.77% |
| HPQ240628C00039000 | 2024-06-21 12:26PM EDT | 39.00 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 23 | 356 | 43.95% |
| HPQ240628C00039500 | 2024-06-20 9:53AM EDT | 39.50 | 0.08 | 0.01 | 0.06 | 0.00 | - | 91 | 81 | 42.77% |
| HPQ240628C00040000 | 2024-06-21 12:55PM EDT | 40.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 179 | 45.70% |
| HPQ240628C00040500 | 2024-06-20 9:59AM EDT | 40.50 | 0.04 | 0.01 | 0.19 | 0.00 | - | 245 | 134 | 58.79% |
| HPQ240628C00041000 | 2024-06-20 11:47AM EDT | 41.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 203 | 382 | 62.89% |
| HPQ240628C00041500 | 2024-06-17 3:49PM EDT | 41.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | 200 | 240 | 80.47% |
| HPQ240628C00042000 | 2024-06-17 3:41PM EDT | 42.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 100 | 405 | 95.90% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628P00027000 | 2024-06-21 2:20PM EDT | 27.00 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 2 | 9 | 122.66% |
| HPQ240628P00028000 | 2024-06-20 10:15AM EDT | 28.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 100 | 99 | 136.33% |
| HPQ240628P00029000 | 2024-06-07 9:55AM EDT | 29.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 6 | 121.48% |
| HPQ240628P00030000 | 2024-06-20 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 35 | 82 | 88.67% |
| HPQ240628P00031000 | 2024-06-21 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 3 | 205 | 75.00% |
| HPQ240628P00031500 | 2024-06-17 10:00AM EDT | 31.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 200 | 384 | 71.88% |
| HPQ240628P00032000 | 2024-06-17 10:07AM EDT | 32.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 200 | 300 | 91.60% |
| HPQ240628P00032500 | 2024-06-20 2:58PM EDT | 32.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 201 | 190 | 65.43% |
| HPQ240628P00033000 | 2024-06-21 9:40AM EDT | 33.00 | 0.03 | 0.00 | 0.24 | -0.02 | -40.00% | 400 | 167 | 58.59% |
| HPQ240628P00033500 | 2024-06-21 9:38AM EDT | 33.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 101 | 41.80% |
| HPQ240628P00034000 | 2024-06-20 3:42PM EDT | 34.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 220 | 655 | 33.99% |
| HPQ240628P00035000 | 2024-06-21 3:54PM EDT | 35.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 19 | 239 | 26.76% |
| HPQ240628P00035500 | 2024-06-21 3:29PM EDT | 35.50 | 0.13 | 0.12 | 0.16 | -0.14 | -51.85% | 121 | 195 | 25.78% |
| HPQ240628P00036000 | 2024-06-21 3:25PM EDT | 36.00 | 0.31 | 0.26 | 0.30 | -0.12 | -27.91% | 126 | 786 | 24.90% |
| HPQ240628P00036500 | 2024-06-21 3:42PM EDT | 36.50 | 0.52 | 0.49 | 0.53 | -0.17 | -24.64% | 134 | 360 | 24.81% |
| HPQ240628P00037000 | 2024-06-21 3:59PM EDT | 37.00 | 0.86 | 0.81 | 0.88 | -0.11 | -11.34% | 57 | 79 | 26.86% |
| HPQ240628P00037500 | 2024-06-21 1:31PM EDT | 37.50 | 1.18 | 1.04 | 1.31 | -0.70 | -37.23% | 6 | 2 | 30.57% |
| HPQ240628P00038000 | 2024-06-20 2:24PM EDT | 38.00 | 1.72 | 1.50 | 1.76 | 0.00 | - | 2 | 34 | 33.69% |
| HPQ240628P00039000 | 2024-06-05 1:08PM EDT | 39.00 | 3.63 | 2.22 | 2.83 | 0.00 | - | 1 | 29 | 52.73% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 40.00 | 1.82 | 2.40 | 5.60 | 0.00 | - | 1 | 1 | 79.69% |
© 2024 Yahoo. All rights reserved.