HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00025000 | 2024-05-23 9:37AM EDT | 2024-05-24 | 8.15 | 7.50 | 8.05 | 0.00 | - | 1 | 8 | 318.75% |
| HPQ240621C00025000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 7.80 | 7.60 | 8.25 | 0.00 | - | 9 | 476 | 72.46% |
| HPQ240719C00025000 | 2024-05-23 10:11AM EDT | 2024-07-19 | 8.30 | 7.20 | 7.75 | 0.00 | - | 5 | 223 | 40.04% |
| HPQ240816C00025000 | 2024-05-09 10:02AM EDT | 2024-08-16 | 4.90 | 6.70 | 8.35 | 0.00 | - | 2 | 165 | 56.93% |
| HPQ240920C00025000 | 2024-05-21 11:23AM EDT | 2024-09-20 | 7.56 | 7.75 | 8.20 | 0.00 | - | 5 | 39 | 44.04% |
| HPQ241115C00025000 | 2024-05-23 3:38PM EDT | 2024-11-15 | 8.18 | 7.85 | 8.85 | 0.00 | - | 10 | 51 | 48.93% |
| HPQ241220C00025000 | 2024-05-13 10:57AM EDT | 2024-12-20 | 6.00 | 8.05 | 8.20 | 0.00 | - | 11 | 61 | 33.20% |
| HPQ250117C00025000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 8.10 | 8.25 | 8.90 | 0.00 | - | 2 | 1,539 | 42.73% |
| HPQ250620C00025000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 9.55 | 8.05 | 9.20 | +0.22 | +2.36% | 1 | 121 | 36.69% |
| HPQ251219C00025000 | 2024-05-07 10:07AM EDT | 2025-12-19 | 6.20 | 9.20 | 9.65 | 0.00 | - | 4 | 235 | 34.33% |
| HPQ260116C00025000 | 2024-05-23 1:55PM EDT | 2026-01-16 | 9.75 | 8.30 | 10.90 | 0.00 | - | 1 | 73 | 43.73% |
| HPQ261218C00025000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 10.90 | 9.90 | 12.55 | 0.00 | - | 1 | 13 | 45.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00025000 | 2024-05-16 10:21AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 103 | 228.13% |
| HPQ240531P00025000 | 2024-05-23 11:44AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 79 | 71.88% |
| HPQ240607P00025000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.22 | 0.01 | 2.14 | 0.00 | - | - | 2 | 161.04% |
| HPQ240621P00025000 | 2024-05-23 3:41PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 3,586 | 52.73% |
| HPQ240719P00025000 | 2024-05-24 12:21PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.18 | -0.03 | -27.27% | 1 | 179 | 47.17% |
| HPQ240816P00025000 | 2024-05-22 11:41AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.28 | 0.00 | - | 2 | 231 | 43.16% |
| HPQ240920P00025000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 0.28 | 0.16 | 0.19 | 0.00 | - | 1 | 278 | 32.91% |
| HPQ241115P00025000 | 2024-05-21 1:00PM EDT | 2024-11-15 | 0.31 | 0.27 | 0.33 | 0.00 | - | 1 | 14 | 31.40% |
| HPQ241220P00025000 | 2024-05-24 12:33PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.46 | -0.18 | -30.00% | 7 | 140 | 31.69% |
| HPQ250117P00025000 | 2024-05-23 2:07PM EDT | 2025-01-17 | 0.55 | 0.53 | 0.57 | 0.00 | - | 6 | 5,335 | 31.89% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 118 | 623 | 6.25% |
| HPQ251219P00025000 | 2024-05-23 3:36PM EDT | 2025-12-19 | 1.60 | 1.55 | 1.74 | 0.00 | - | 20 | 2,468 | 32.20% |
| HPQ260116P00025000 | 2024-05-23 3:36PM EDT | 2026-01-16 | 1.67 | 1.62 | 1.80 | 0.00 | - | 36 | 264 | 31.97% |
| HPQ261218P00025000 | 2024-05-15 9:32AM EDT | 2026-12-18 | 2.60 | 2.24 | 2.63 | 0.00 | - | 1 | 36 | 31.18% |
© 2024 Yahoo. All rights reserved.