HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:28.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00028000 | 2024-05-14 11:06AM EDT | 2024-05-24 | 2.72 | 4.10 | 4.25 | 0.00 | - | 1 | 97 | 64.06% |
| HPQ240531C00028000 | 2024-05-20 2:31PM EDT | 2024-05-31 | 3.91 | 2.91 | 6.05 | 0.00 | - | 7 | 51 | 77.73% |
| HPQ240607C00028000 | 2024-05-20 11:06AM EDT | 2024-06-07 | 3.95 | 4.05 | 4.40 | 0.00 | - | 1 | 7 | 55.37% |
| HPQ240614C00028000 | 2024-05-07 10:46AM EDT | 2024-06-14 | 1.51 | 4.25 | 4.50 | 0.00 | - | - | 1 | 52.64% |
| HPQ240621C00028000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 4.10 | 2.96 | 5.65 | 0.00 | - | 4 | 397 | 88.82% |
| HPQ240628C00028000 | 2024-05-13 9:54AM EDT | 2024-06-28 | 2.56 | 4.00 | 4.50 | 0.00 | - | 2 | 2 | 42.09% |
| HPQ240719C00028000 | 2024-05-20 11:05AM EDT | 2024-07-19 | 4.10 | 4.30 | 4.45 | 0.00 | - | 1 | 865 | 32.23% |
| HPQ240816C00028000 | 2024-05-20 12:32PM EDT | 2024-08-16 | 4.25 | 4.50 | 4.60 | 0.00 | - | 22 | 818 | 30.76% |
| HPQ240920C00028000 | 2024-05-20 3:44PM EDT | 2024-09-20 | 4.55 | 4.60 | 4.70 | 0.00 | - | 3 | 182 | 28.13% |
| HPQ241115C00028000 | 2024-05-16 9:51AM EDT | 2024-11-15 | 4.50 | 4.40 | 5.85 | 0.00 | - | 14 | 261 | 40.28% |
| HPQ241220C00028000 | 2024-05-20 3:38PM EDT | 2024-12-20 | 5.07 | 4.75 | 5.45 | 0.00 | - | 12 | 100 | 31.76% |
| HPQ250620C00028000 | 2024-05-17 12:34PM EDT | 2025-06-20 | 5.60 | 5.30 | 6.90 | 0.00 | - | 2 | 141 | 36.40% |
| HPQ261218C00028000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 6.04 | 7.10 | 8.55 | 0.00 | - | 1 | 20 | 32.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00028000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 253 | 89.06% |
| HPQ240531P00028000 | 2024-05-20 11:24AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.11 | 0.00 | - | 9 | 537 | 54.49% |
| HPQ240607P00028000 | 2024-05-20 9:42AM EDT | 2024-06-07 | 0.13 | 0.07 | 0.31 | 0.00 | - | 1 | 23 | 51.66% |
| HPQ240614P00028000 | 2024-05-20 2:49PM EDT | 2024-06-14 | 0.15 | 0.11 | 1.21 | 0.00 | - | 11 | 63 | 67.77% |
| HPQ240621P00028000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.16 | 0.00 | - | 31 | 381 | 36.91% |
| HPQ240628P00028000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.25 | 0.15 | 0.27 | 0.00 | - | 3 | 8 | 39.06% |
| HPQ240719P00028000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.24 | 0.00 | - | 1 | 458 | 30.37% |
| HPQ240816P00028000 | 2024-05-20 12:43PM EDT | 2024-08-16 | 0.35 | 0.29 | 2.11 | 0.00 | - | 6 | 422 | 65.50% |
| HPQ240920P00028000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 0.78 | 0.49 | 0.64 | 0.00 | - | 12 | 119 | 30.18% |
| HPQ241115P00028000 | 2024-05-20 1:01PM EDT | 2024-11-15 | 0.85 | 0.59 | 1.17 | 0.00 | - | 1 | 62 | 33.06% |
| HPQ241220P00028000 | 2024-05-15 12:58PM EDT | 2024-12-20 | 1.30 | 0.89 | 1.27 | 0.00 | - | 1,355 | 2,037 | 31.54% |
| HPQ250620P00028000 | 2024-02-28 12:00PM EDT | 2025-06-20 | 3.00 | 2.30 | 2.67 | 0.00 | - | 1 | 149 | 35.83% |
| HPQ261218P00028000 | 2024-05-06 1:26PM EDT | 2026-12-18 | 4.66 | 3.25 | 5.55 | 0.00 | - | 1 | 4 | 39.36% |
© 2024 Yahoo. All rights reserved.