HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620C00015000 | 2024-04-12 10:36AM EDT | 15.00 | 14.00 | 11.00 | 14.75 | 0.00 | - | 2 | 10 | 70.09% |
| HPQ250620C00018000 | 2024-02-13 4:46PM EDT | 18.00 | 10.50 | 12.55 | 15.20 | 0.00 | - | 10 | 8 | 83.52% |
| HPQ250620C00020000 | 2024-04-03 11:55AM EDT | 20.00 | 10.65 | 7.60 | 10.20 | 0.00 | - | 2 | 76 | 51.64% |
| HPQ250620C00023000 | 2024-04-15 9:46AM EDT | 23.00 | 7.15 | 5.30 | 7.90 | 0.00 | - | 1 | 101 | 45.97% |
| HPQ250620C00025000 | 2024-04-26 11:21AM EDT | 25.00 | 5.37 | 3.30 | 6.90 | 0.00 | - | 6 | 119 | 46.53% |
| HPQ250620C00028000 | 2024-04-30 2:06PM EDT | 28.00 | 3.70 | 3.40 | 5.40 | +0.25 | +7.25% | 3 | 114 | 45.20% |
| HPQ250620C00030000 | 2024-04-29 3:06PM EDT | 30.00 | 2.89 | 2.55 | 2.93 | 0.00 | - | 5 | 178 | 30.90% |
| HPQ250620C00032000 | 2024-04-29 1:05PM EDT | 32.00 | 2.14 | 1.61 | 2.31 | 0.00 | - | 21 | 152 | 31.10% |
| HPQ250620C00035000 | 2024-04-29 2:47PM EDT | 35.00 | 1.41 | 1.06 | 1.60 | 0.00 | - | 2 | 652 | 31.32% |
| HPQ250620C00037000 | 2024-04-23 1:56PM EDT | 37.00 | 0.95 | 0.89 | 1.07 | 0.00 | - | 1 | 200 | 29.57% |
| HPQ250620C00040000 | 2024-04-23 12:08PM EDT | 40.00 | 0.61 | 0.59 | 0.78 | 0.00 | - | 1 | 560 | 30.66% |
| HPQ250620C00045000 | 2024-04-29 11:08AM EDT | 45.00 | 0.31 | 0.25 | 0.43 | 0.00 | - | 27 | 345 | 31.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620P00015000 | 2024-04-09 11:16AM EDT | 15.00 | 0.20 | 0.00 | 0.66 | 0.00 | - | - | 1 | 50.64% |
| HPQ250620P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.40 | 0.41 | 0.95 | 0.00 | - | 3 | 76 | 43.87% |
| HPQ250620P00020000 | 2024-04-26 1:45PM EDT | 20.00 | 0.73 | 0.67 | 1.17 | 0.00 | - | 51 | 203 | 39.40% |
| HPQ250620P00023000 | 2024-04-24 2:42PM EDT | 23.00 | 1.34 | 0.89 | 1.51 | 0.00 | - | 10 | 2,760 | 32.20% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 25.00 | 2.02 | 1.52 | 2.21 | 0.00 | - | 118 | 623 | 31.49% |
| HPQ250620P00028000 | 2024-02-28 12:00PM EDT | 28.00 | 3.00 | 2.30 | 2.67 | 0.00 | - | 1 | 149 | 22.78% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 3.73 | 4.10 | 4.30 | 0.00 | - | 3 | 3 | 26.40% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 32.00 | 5.40 | 5.35 | 5.85 | 0.00 | - | 2 | 2 | 27.94% |
| HPQ250620P00035000 | 2024-04-29 1:23PM EDT | 35.00 | 7.55 | 6.35 | 8.50 | 0.00 | - | 2 | 3 | 31.25% |
| HPQ250620P00037000 | 2024-03-08 2:07PM EDT | 37.00 | 7.60 | 8.35 | 8.65 | 0.00 | - | 3 | 2 | 0.00% |
| HPQ250620P00040000 | 2024-03-08 3:03PM EDT | 40.00 | 9.90 | 10.15 | 11.35 | 0.00 | - | 5 | 5 | 0.00% |
| HPQ250620P00045000 | 2024-04-19 1:57PM EDT | 45.00 | 17.20 | 14.55 | 19.45 | 0.00 | - | 1 | 0 | 55.96% |
© 2024 Yahoo. All rights reserved.