HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00026500 | 2024-05-01 11:25AM EDT | 26.50 | 1.32 | 1.65 | 1.81 | 0.00 | - | 12 | 13 | 46.68% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 1.16 | 1.38 | 0.00 | - | 8 | 25 | 43.95% |
| HPQ240510C00027500 | 2024-05-02 12:40PM EDT | 27.50 | 0.51 | 0.74 | 1.91 | 0.00 | - | 17 | 24 | 66.50% |
| HPQ240510C00028000 | 2024-05-03 3:55PM EDT | 28.00 | 0.44 | 0.43 | 0.47 | +0.07 | +18.92% | 163 | 189 | 25.98% |
| HPQ240510C00028500 | 2024-05-03 3:20PM EDT | 28.50 | 0.09 | 0.21 | 0.24 | -0.10 | -52.63% | 148 | 208 | 26.17% |
| HPQ240510C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 116 | 1,102 | 25.78% |
| HPQ240510C00029500 | 2024-05-02 2:24PM EDT | 29.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 55 | 28.13% |
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 121 | 198 | 58.79% |
| HPQ240510C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 37.50% |
| HPQ240510C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 27 | 54.30% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 2 | 53 | 103.52% |
| HPQ240510C00033000 | 2024-05-03 11:22AM EDT | 33.00 | 0.12 | 0.01 | 0.20 | +0.11 | +1,100.00% | 2 | 58 | 84.38% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 105.08% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 189.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | - | 20 | 79.69% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 4 | 119.53% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 10 | 106.64% |
| HPQ240510P00026500 | 2024-05-02 9:59AM EDT | 26.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 93.55% |
| HPQ240510P00027000 | 2024-05-03 12:03PM EDT | 27.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 10 | 279 | 26.95% |
| HPQ240510P00027500 | 2024-05-03 3:50PM EDT | 27.50 | 0.09 | 0.06 | 0.11 | -0.13 | -59.09% | 65 | 169 | 24.61% |
| HPQ240510P00028000 | 2024-05-03 3:58PM EDT | 28.00 | 0.25 | 0.23 | 0.26 | -0.16 | -39.02% | 151 | 504 | 23.83% |
| HPQ240510P00028500 | 2024-05-03 2:16PM EDT | 28.50 | 0.46 | 0.51 | 0.57 | -0.27 | -36.99% | 15 | 96 | 26.86% |
| HPQ240510P00029000 | 2024-05-03 1:38PM EDT | 29.00 | 0.88 | 0.86 | 0.93 | -0.45 | -33.83% | 5 | 76 | 26.76% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 1.58 | 2.46 | 0.00 | - | 2 | 13 | 53.91% |
| HPQ240510P00031000 | 2024-05-03 1:08PM EDT | 31.00 | 2.85 | 2.44 | 2.92 | -0.37 | -11.49% | 1 | 3 | 57.42% |
© 2024 Yahoo. All rights reserved.