HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218C00015000 | 2024-04-09 3:35PM EDT | 15.00 | 15.11 | 13.40 | 15.95 | 0.00 | - | 1 | 11 | 59.13% |
| HPQ261218C00018000 | 2024-04-08 1:01PM EDT | 18.00 | 12.11 | 9.20 | 11.75 | 0.00 | - | 2 | 4 | 36.08% |
| HPQ261218C00020000 | 2024-02-29 12:37PM EDT | 20.00 | 7.75 | 10.55 | 13.70 | 0.00 | - | 2 | 36 | 61.34% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 25.00 | 6.69 | 6.30 | 9.50 | 0.00 | - | 1 | 13 | 46.85% |
| HPQ261218C00028000 | 2024-04-30 11:18AM EDT | 28.00 | 5.55 | 5.25 | 5.80 | +0.15 | +2.78% | 1 | 20 | 32.02% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 30.00 | 5.70 | 3.50 | 4.85 | 0.00 | - | 1 | 26 | 30.91% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 32.00 | 3.90 | 2.93 | 4.15 | 0.00 | - | 192 | 197 | 30.66% |
| HPQ261218C00035000 | 2024-04-24 11:28AM EDT | 35.00 | 3.05 | 3.00 | 4.10 | 0.00 | - | 1 | 191 | 34.95% |
| HPQ261218C00037000 | 2024-04-29 11:46AM EDT | 37.00 | 2.64 | 2.24 | 2.77 | 0.00 | - | 2 | 12 | 30.07% |
| HPQ261218C00040000 | 2024-04-29 11:46AM EDT | 40.00 | 2.15 | 2.00 | 2.54 | 0.00 | - | 2 | 12 | 32.08% |
| HPQ261218C00042000 | 2024-04-23 12:10PM EDT | 42.00 | 1.53 | 1.57 | 1.90 | 0.00 | - | 1 | 12 | 30.08% |
| HPQ261218C00045000 | 2024-03-07 4:04PM EDT | 45.00 | 2.16 | 1.32 | 1.80 | 0.00 | - | 270 | 279 | 32.03% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.76 | 0.76 | 1.16 | 0.00 | - | 20 | 40 | 40.19% |
| HPQ261218P00018000 | 2024-04-30 3:47PM EDT | 18.00 | 1.34 | 1.26 | 2.18 | +0.07 | +5.51% | 6 | 24 | 40.97% |
| HPQ261218P00020000 | 2024-03-26 3:19PM EDT | 20.00 | 1.60 | 0.47 | 1.94 | 0.00 | - | 2 | 2 | 32.63% |
| HPQ261218P00023000 | 2024-04-22 10:56AM EDT | 23.00 | 2.71 | 2.55 | 3.00 | 0.00 | - | 2 | 59 | 31.59% |
| HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 25.00 | 3.10 | 1.29 | 3.05 | 0.00 | - | 1 | 10 | 25.98% |
| HPQ261218P00028000 | 2024-01-16 11:07AM EDT | 28.00 | 4.41 | 2.01 | 6.95 | 0.00 | - | 1 | 3 | 39.19% |
| HPQ261218P00030000 | 2024-04-29 3:25PM EDT | 30.00 | 5.60 | 5.50 | 6.85 | 0.00 | - | 2 | 7 | 31.45% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 32.00 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 24.59% |
© 2024 Yahoo. All rights reserved.