HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2024-04-17 3:46PM EDT | 15.00 | 12.90 | 11.30 | 12.95 | 0.00 | - | 3 | 70 | 46.48% |
| HPQ250117C00018000 | 2024-04-23 10:27AM EDT | 18.00 | 9.97 | 9.90 | 10.80 | 0.00 | - | 1 | 105 | 56.64% |
| HPQ250117C00020000 | 2024-04-24 12:51PM EDT | 20.00 | 8.60 | 8.05 | 9.50 | 0.00 | - | 5 | 134 | 58.57% |
| HPQ250117C00023000 | 2024-04-24 9:47AM EDT | 23.00 | 5.69 | 5.60 | 5.90 | 0.00 | - | 1 | 329 | 34.47% |
| HPQ250117C00025000 | 2024-04-30 10:25AM EDT | 25.00 | 4.75 | 4.20 | 4.35 | 0.00 | - | 8 | 1,539 | 31.13% |
| HPQ250117C00027000 | 2024-05-01 1:49PM EDT | 27.00 | 3.04 | 3.00 | 3.15 | -0.36 | -10.59% | 1 | 2,379 | 29.94% |
| HPQ250117C00030000 | 2024-04-30 1:15PM EDT | 30.00 | 1.99 | 1.74 | 1.81 | 0.00 | - | 5 | 2,368 | 28.74% |
| HPQ250117C00032000 | 2024-04-30 11:24AM EDT | 32.00 | 1.35 | 0.99 | 1.24 | 0.00 | - | 101 | 2,986 | 28.69% |
| HPQ250117C00035000 | 2024-04-30 2:50PM EDT | 35.00 | 0.74 | 0.44 | 0.80 | 0.00 | - | 32 | 6,141 | 30.45% |
| HPQ250117C00037000 | 2024-04-30 2:50PM EDT | 37.00 | 0.50 | 0.31 | 0.47 | 0.00 | - | 76 | 4,272 | 29.10% |
| HPQ250117C00040000 | 2024-04-18 2:09PM EDT | 40.00 | 0.33 | 0.11 | 0.80 | 0.00 | - | 845 | 18,303 | 40.06% |
| HPQ250117C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.38 | 0.07 | 0.33 | 0.00 | - | 1 | 2,760 | 38.09% |
| HPQ250117C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | 2 | 149 | 45.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2024-04-30 12:17PM EDT | 15.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 213 | 1,975 | 46.97% |
| HPQ250117P00018000 | 2024-03-01 12:49PM EDT | 18.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 5 | 882 | 38.23% |
| HPQ250117P00020000 | 2024-04-19 3:55PM EDT | 20.00 | 0.40 | 0.34 | 0.39 | 0.00 | - | 1 | 2,491 | 33.11% |
| HPQ250117P00023000 | 2024-05-01 11:18AM EDT | 23.00 | 0.84 | 0.77 | 1.04 | +0.04 | +5.00% | 1 | 4,014 | 32.86% |
| HPQ250117P00025000 | 2024-04-26 1:26PM EDT | 25.00 | 1.27 | 1.29 | 1.96 | +0.02 | +1.60% | 5 | 5,387 | 35.52% |
| HPQ250117P00027000 | 2024-04-30 2:05PM EDT | 27.00 | 1.98 | 2.06 | 2.67 | 0.00 | - | 151 | 9,556 | 32.94% |
| HPQ250117P00030000 | 2024-04-30 2:01PM EDT | 30.00 | 3.54 | 3.70 | 3.80 | 0.00 | - | 2 | 6,413 | 25.92% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 32.00 | 5.20 | 5.10 | 5.25 | 0.00 | - | 5 | 1,278 | 25.81% |
| HPQ250117P00035000 | 2024-04-26 9:53AM EDT | 35.00 | 7.25 | 7.55 | 7.90 | 0.00 | - | 3 | 400 | 28.27% |
| HPQ250117P00037000 | 2024-04-02 9:50AM EDT | 37.00 | 7.45 | 9.35 | 11.35 | 0.00 | - | 1 | 420 | 51.49% |
| HPQ250117P00040000 | 2024-03-11 11:30AM EDT | 40.00 | 9.95 | 9.10 | 12.05 | 0.00 | - | 1 | 141 | 0.00% |
| HPQ250117P00045000 | 2023-05-25 10:08AM EDT | 45.00 | 14.65 | 13.25 | 17.40 | 0.00 | - | - | 0 | 32.52% |
© 2024 Yahoo. All rights reserved.