HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220128C00025000 | 2022-01-25 2:04PM EST | 25.00 | 9.86 | 10.30 | 10.45 | -0.49 | -4.73% | 35 | 225 | 165.63% |
| HPQ220128C00027000 | 2022-01-21 2:38PM EST | 27.00 | 7.34 | 8.25 | 8.45 | 0.00 | - | 2 | 3 | 118.75% |
| HPQ220128C00028000 | 2022-01-24 3:15PM EST | 28.00 | 6.63 | 7.25 | 7.35 | -0.37 | -5.29% | 1 | 29 | 104.69% |
| HPQ220128C00029000 | 2022-01-18 12:04AM EST | 29.00 | 9.98 | 6.25 | 6.40 | 0.00 | - | - | 1 | 111.72% |
| HPQ220128C00030000 | 2022-01-25 10:16AM EST | 30.00 | 4.10 | 5.25 | 5.40 | -1.15 | -21.90% | 2 | 16 | 95.70% |
| HPQ220128C00033000 | 2022-01-25 12:06PM EST | 33.00 | 1.75 | 2.37 | 2.54 | -0.36 | -17.06% | 3 | 5 | 56.64% |
| HPQ220128C00034000 | 2022-01-25 10:51AM EST | 34.00 | 1.12 | 1.55 | 1.64 | -0.13 | -10.40% | 2 | 59 | 51.76% |
| HPQ220128C00035000 | 2022-01-25 2:27PM EST | 35.00 | 0.75 | 0.84 | 0.88 | +0.05 | +7.14% | 54 | 170 | 47.85% |
| HPQ220128C00036000 | 2022-01-25 2:29PM EST | 36.00 | 0.33 | 0.39 | 0.43 | -0.23 | -41.07% | 169 | 189 | 48.05% |
| HPQ220128C00037000 | 2022-01-25 2:56PM EST | 37.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 138 | 514 | 45.31% |
| HPQ220128C00038000 | 2022-01-25 2:24PM EST | 38.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 83 | 343 | 48.05% |
| HPQ220128C00039000 | 2022-01-25 2:51PM EST | 39.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 495 | 52.73% |
| HPQ220128C00040000 | 2022-01-25 9:33AM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 187 | 53.13% |
| HPQ220128C00041000 | 2022-01-25 10:56AM EST | 41.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 91 | 62.50% |
| HPQ220128C00042000 | 2022-01-24 1:13PM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 33 | 71.88% |
| HPQ220128C00043000 | 2022-01-11 12:26PM EST | 43.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 84.38% |
| HPQ220128C00044000 | 2022-01-19 11:53AM EST | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 87.50% |
| HPQ220128C00045000 | 2022-01-04 3:24PM EST | 45.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 100.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220128P00029000 | 2022-01-21 3:08PM EST | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 85.94% |
| HPQ220128P00030000 | 2022-01-25 1:20PM EST | 30.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 454 | 76.56% |
| HPQ220128P00031000 | 2022-01-25 10:04AM EST | 31.00 | 0.15 | 0.03 | 0.04 | +0.05 | +50.00% | 10 | 54 | 69.53% |
| HPQ220128P00032000 | 2022-01-25 1:20PM EST | 32.00 | 0.13 | 0.06 | 0.07 | -0.02 | -13.33% | 16 | 92 | 62.89% |
| HPQ220128P00033000 | 2022-01-25 11:54AM EST | 33.00 | 0.21 | 0.12 | 0.15 | +0.07 | +50.00% | 265 | 433 | 57.81% |
| HPQ220128P00034000 | 2022-01-25 2:31PM EST | 34.00 | 0.33 | 0.25 | 0.30 | -0.11 | -25.00% | 37 | 82 | 52.73% |
| HPQ220128P00035000 | 2022-01-25 2:49PM EST | 35.00 | 0.59 | 0.55 | 0.59 | +0.05 | +9.26% | 69 | 186 | 50.59% |
| HPQ220128P00036000 | 2022-01-24 3:56PM EST | 36.00 | 0.98 | 1.03 | 1.12 | 0.00 | - | 27 | 106 | 49.51% |
| HPQ220128P00037000 | 2022-01-21 2:10PM EST | 37.00 | 2.00 | 1.76 | 1.92 | 0.00 | - | 9 | 251 | 55.08% |
| HPQ220128P00038000 | 2022-01-25 11:31AM EST | 38.00 | 3.49 | 2.62 | 2.87 | +0.51 | +17.11% | 4 | 77 | 50.59% |
| HPQ220128P00039000 | 2022-01-24 3:46PM EST | 39.00 | 3.77 | 3.60 | 3.75 | 0.00 | - | 14 | 69 | 64.45% |
| HPQ220128P00040000 | 2022-01-19 9:59AM EST | 40.00 | 5.60 | 4.65 | 4.80 | 0.00 | - | 2 | 16 | 71.09% |
| HPQ220128P00041000 | 2021-12-28 12:29PM EST | 41.00 | 3.35 | 5.55 | 5.80 | 0.00 | - | - | 2 | 56.25% |
© 2022 Yahoo. All rights reserved.
