HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 2024-05-17 | 2.96 | 2.31 | 3.05 | 0.00 | - | 2 | 22 | 43.07% |
| HPQ240524C00025000 | 2024-04-16 12:01PM EDT | 2024-05-24 | 3.07 | 2.45 | 3.25 | 0.00 | - | - | 1 | 47.46% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 3.00 | 3.25 | 3.40 | 0.00 | - | 4 | 476 | 38.82% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 3.35 | 3.45 | 0.00 | - | 3 | 223 | 33.11% |
| HPQ240816C00025000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 3.45 | 3.50 | 3.65 | 0.00 | - | 1 | 165 | 32.91% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 4.05 | 3.75 | 3.85 | +0.05 | +1.25% | 1 | 33 | 32.23% |
| HPQ241115C00025000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 4.10 | 4.00 | 4.15 | -0.35 | -7.87% | 3 | 5 | 31.79% |
| HPQ241220C00025000 | 2024-04-16 1:30PM EDT | 2024-12-20 | 4.20 | 4.25 | 4.30 | 0.00 | - | 66 | 54 | 31.32% |
| HPQ250117C00025000 | 2024-04-24 11:20AM EDT | 2025-01-17 | 4.50 | 4.40 | 4.50 | 0.00 | - | 9 | 1,534 | 32.06% |
| HPQ250620C00025000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 6.10 | 5.10 | 5.20 | 0.00 | - | 5 | 113 | 32.19% |
| HPQ251219C00025000 | 2024-04-24 12:17PM EDT | 2025-12-19 | 6.10 | 5.45 | 6.55 | 0.00 | - | 8 | 239 | 37.45% |
| HPQ260116C00025000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 6.17 | 5.15 | 6.40 | 0.00 | - | 1 | 73 | 35.47% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 2026-12-18 | 6.69 | 4.95 | 7.00 | 0.00 | - | 1 | 13 | 32.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00025000 | 2024-04-19 12:53PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 114.06% |
| HPQ240517P00025000 | 2024-04-24 11:57AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.11 | 0.00 | - | 11 | 392 | 33.59% |
| HPQ240524P00025000 | 2024-04-19 2:13PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 4 | 30.08% |
| HPQ240531P00025000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 0.24 | 0.11 | 0.23 | 0.00 | - | 7 | 35 | 33.20% |
| HPQ240621P00025000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 0.30 | 0.33 | 0.35 | -0.03 | -9.09% | 2 | 3,568 | 30.96% |
| HPQ240719P00025000 | 2024-04-22 11:29AM EDT | 2024-07-19 | 0.49 | 0.41 | 0.44 | 0.00 | - | 66 | 179 | 27.93% |
| HPQ240816P00025000 | 2024-04-22 10:50AM EDT | 2024-08-16 | 0.57 | 0.50 | 0.54 | 0.00 | - | 17 | 247 | 26.51% |
| HPQ240920P00025000 | 2024-04-24 12:51PM EDT | 2024-09-20 | 0.76 | 0.78 | 0.81 | 0.00 | - | 243 | 270 | 28.17% |
| HPQ241115P00025000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 1.07 | 0.95 | 1.02 | 0.00 | - | 1 | 12 | 27.15% |
| HPQ241220P00025000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 1.13 | 1.20 | 1.25 | 0.00 | - | 1 | 129 | 28.15% |
| HPQ250117P00025000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 1.28 | 1.28 | 1.34 | 0.00 | - | 17 | 5,387 | 27.76% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 1.90 | 2.33 | 0.00 | - | 118 | 623 | 31.62% |
| HPQ251219P00025000 | 2024-04-17 3:58PM EDT | 2025-12-19 | 2.65 | 2.52 | 2.67 | 0.00 | - | 2 | 2,459 | 29.09% |
| HPQ260116P00025000 | 2024-04-22 11:33AM EDT | 2026-01-16 | 2.70 | 2.57 | 2.73 | 0.00 | - | 2 | 226 | 28.91% |
| HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 2026-12-18 | 3.10 | 1.29 | 3.05 | 0.00 | - | 1 | 10 | 25.33% |
© 2024 Yahoo. All rights reserved.