HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2024-06-03 12:20PM EDT | 15.00 | 20.49 | 20.15 | 23.75 | 0.00 | - | 10 | 45 | 67.48% |
| HPQ250117C00018000 | 2024-05-14 11:32AM EDT | 18.00 | 12.85 | 18.75 | 19.00 | 0.00 | - | 42 | 21 | 50.39% |
| HPQ250117C00020000 | 2024-05-30 10:35AM EDT | 20.00 | 16.99 | 16.55 | 17.55 | 0.00 | - | 25 | 118 | 52.25% |
| HPQ250117C00023000 | 2024-06-13 1:48PM EDT | 23.00 | 14.00 | 13.70 | 14.35 | 0.00 | - | 5 | 322 | 50.29% |
| HPQ250117C00025000 | 2024-06-13 10:39AM EDT | 25.00 | 11.75 | 11.40 | 12.85 | 0.00 | - | 1 | 1,491 | 52.73% |
| HPQ250117C00027000 | 2024-06-18 10:16AM EDT | 27.00 | 9.85 | 10.45 | 10.65 | -0.45 | -4.37% | 10 | 2,408 | 41.90% |
| HPQ250117C00030000 | 2024-06-18 1:16PM EDT | 30.00 | 7.75 | 7.90 | 9.05 | +0.77 | +11.03% | 60 | 2,394 | 49.11% |
| HPQ250117C00031000 | 2024-06-17 10:20AM EDT | 31.00 | 6.00 | 7.10 | 7.25 | 0.00 | - | 27 | 32 | 35.77% |
| HPQ250117C00032000 | 2024-06-11 1:49PM EDT | 32.00 | 5.95 | 6.40 | 6.50 | 0.00 | - | 2 | 2,986 | 34.84% |
| HPQ250117C00033000 | 2024-06-18 10:16AM EDT | 33.00 | 5.21 | 5.70 | 6.85 | +0.36 | +7.42% | 10 | 8 | 44.75% |
| HPQ250117C00034000 | 2024-06-17 9:48AM EDT | 34.00 | 4.30 | 5.05 | 5.20 | 0.00 | - | 1 | 316 | 33.99% |
| HPQ250117C00035000 | 2024-06-18 1:49PM EDT | 35.00 | 4.55 | 3.95 | 5.75 | +0.85 | +22.97% | 53 | 5,501 | 44.24% |
| HPQ250117C00036000 | 2024-06-18 11:56AM EDT | 36.00 | 3.70 | 3.95 | 4.10 | +0.45 | +13.85% | 194 | 287 | 33.50% |
| HPQ250117C00037000 | 2024-06-18 3:34PM EDT | 37.00 | 3.45 | 3.20 | 3.85 | +0.21 | +6.48% | 7 | 4,403 | 35.38% |
| HPQ250117C00038000 | 2024-06-18 9:47AM EDT | 38.00 | 2.60 | 2.84 | 3.20 | +0.25 | +10.64% | 1 | 49 | 33.30% |
| HPQ250117C00039000 | 2024-06-17 9:30AM EDT | 39.00 | 2.09 | 2.62 | 2.77 | 0.00 | - | 1 | 58 | 32.84% |
| HPQ250117C00040000 | 2024-06-18 3:00PM EDT | 40.00 | 2.30 | 2.25 | 2.58 | +0.45 | +24.32% | 27 | 18,879 | 34.20% |
| HPQ250117C00041000 | 2024-06-10 2:37PM EDT | 41.00 | 1.61 | 1.84 | 2.15 | 0.00 | - | 9 | 378 | 33.07% |
| HPQ250117C00042000 | 2024-06-11 3:15PM EDT | 42.00 | 1.51 | 1.70 | 1.83 | 0.00 | - | - | 143 | 32.61% |
| HPQ250117C00043000 | 2024-06-10 11:08AM EDT | 43.00 | 1.18 | 1.30 | 1.58 | 0.00 | - | 1 | 2 | 32.50% |
| HPQ250117C00044000 | 2024-06-18 10:41AM EDT | 44.00 | 1.08 | 1.13 | 1.37 | -0.02 | -1.82% | 19 | 33 | 32.52% |
| HPQ250117C00045000 | 2024-06-18 1:10PM EDT | 45.00 | 1.05 | 1.10 | 1.30 | +0.26 | +32.91% | 3 | 3,619 | 33.81% |
| HPQ250117C00046000 | 2024-06-17 10:27AM EDT | 46.00 | 0.68 | 0.94 | 1.05 | 0.00 | - | 3 | 9 | 32.86% |
| HPQ250117C00050000 | 2024-06-18 11:03AM EDT | 50.00 | 0.60 | 0.52 | 0.78 | -0.01 | -1.64% | 2 | 589 | 36.01% |
| HPQ250117C00055000 | 2024-06-18 2:12PM EDT | 55.00 | 0.26 | 0.24 | 1.06 | +0.04 | +18.18% | 60 | 34 | 47.07% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2024-05-30 11:22AM EDT | 15.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,975 | 59.77% |
| HPQ250117P00018000 | 2024-05-30 9:34AM EDT | 18.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 5 | 877 | 55.18% |
| HPQ250117P00020000 | 2024-05-30 11:26AM EDT | 20.00 | 0.11 | 0.02 | 0.52 | 0.00 | - | 7 | 2,434 | 51.07% |
| HPQ250117P00023000 | 2024-06-18 3:11PM EDT | 23.00 | 0.25 | 0.06 | 0.31 | +0.10 | +66.67% | 12 | 4,017 | 42.38% |
| HPQ250117P00025000 | 2024-06-14 2:44PM EDT | 25.00 | 0.23 | 0.10 | 0.86 | 0.00 | - | 1 | 5,353 | 48.44% |
| HPQ250117P00027000 | 2024-06-18 10:18AM EDT | 27.00 | 0.37 | 0.31 | 0.36 | 0.00 | - | 1 | 9,671 | 31.49% |
| HPQ250117P00030000 | 2024-06-14 11:43AM EDT | 30.00 | 0.82 | 0.69 | 1.91 | 0.00 | - | 96 | 7,592 | 44.53% |
| HPQ250117P00032000 | 2024-06-12 11:05AM EDT | 32.00 | 1.13 | 1.13 | 1.21 | 0.00 | - | 1 | 1,203 | 28.74% |
| HPQ250117P00033000 | 2024-06-18 2:52PM EDT | 33.00 | 1.52 | 1.42 | 1.56 | -0.18 | -10.59% | 38 | 45 | 28.99% |
| HPQ250117P00035000 | 2024-06-18 10:59AM EDT | 35.00 | 2.45 | 2.17 | 2.30 | +0.29 | +13.43% | 260 | 796 | 28.32% |
| HPQ250117P00036000 | 2024-06-12 2:35PM EDT | 36.00 | 2.67 | 2.50 | 2.74 | 0.00 | - | 10 | 11 | 27.97% |
| HPQ250117P00037000 | 2024-06-14 1:11PM EDT | 37.00 | 3.59 | 3.10 | 3.25 | 0.00 | - | 2 | 569 | 27.78% |
| HPQ250117P00038000 | 2024-06-12 3:48PM EDT | 38.00 | 3.85 | 3.65 | 3.80 | 0.00 | - | - | 7 | 27.53% |
| HPQ250117P00039000 | 2024-06-11 1:43PM EDT | 39.00 | 4.65 | 3.90 | 4.40 | 0.00 | - | - | 3 | 27.27% |
| HPQ250117P00040000 | 2024-05-31 10:18AM EDT | 40.00 | 6.20 | 4.85 | 5.05 | 0.00 | - | 23 | 157 | 27.06% |
| HPQ250117P00042000 | 2024-06-07 9:57AM EDT | 42.00 | 6.65 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 26.32% |
| HPQ250117P00045000 | 2024-06-04 10:23AM EDT | 45.00 | 9.95 | 8.65 | 8.90 | 0.00 | - | 23 | 47 | 26.03% |
© 2024 Yahoo. All rights reserved.