HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00025000 | 2024-05-14 12:01PM EDT | 2024-05-24 | 5.80 | 6.15 | 7.55 | 0.00 | - | 5 | 7 | 175.00% |
| HPQ240621C00025000 | 2024-05-14 2:37PM EDT | 2024-06-21 | 6.00 | 6.25 | 7.25 | 0.00 | - | 1 | 476 | 73.63% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 6.25 | 7.40 | 0.00 | - | 3 | 223 | 57.47% |
| HPQ240816C00025000 | 2024-05-09 10:02AM EDT | 2024-08-16 | 4.90 | 5.50 | 7.95 | 0.00 | - | 2 | 165 | 74.71% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 4.05 | 6.50 | 7.40 | 0.00 | - | 1 | 34 | 52.93% |
| HPQ241115C00025000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 4.45 | 6.65 | 7.50 | 0.00 | - | 1 | 39 | 45.70% |
| HPQ241220C00025000 | 2024-05-13 10:57AM EDT | 2024-12-20 | 6.00 | 6.10 | 7.00 | 0.00 | - | 11 | 61 | 33.99% |
| HPQ250117C00025000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 4.75 | 6.95 | 7.10 | 0.00 | - | 8 | 1,539 | 33.55% |
| HPQ250620C00025000 | 2024-05-16 11:16AM EDT | 2025-06-20 | 7.74 | 7.55 | 9.70 | 0.00 | - | 3 | 114 | 53.03% |
| HPQ251219C00025000 | 2024-05-07 10:07AM EDT | 2025-12-19 | 6.20 | 7.55 | 8.35 | 0.00 | - | 4 | 235 | 32.94% |
| HPQ260116C00025000 | 2024-05-13 9:36AM EDT | 2026-01-16 | 7.31 | 8.10 | 8.40 | 0.00 | - | 1 | 73 | 32.58% |
| HPQ261218C00025000 | 2024-05-13 10:08AM EDT | 2026-12-18 | 8.25 | 8.90 | 11.35 | 0.00 | - | 4 | 11 | 44.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire 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 | 73.44% |
| HPQ240531P00025000 | 2024-05-15 2:56PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 78 | 71.48% |
| HPQ240607P00025000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 2 | 58.98% |
| HPQ240621P00025000 | 2024-05-17 11:04AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.14 | -0.01 | -12.50% | 4 | 3,586 | 49.32% |
| HPQ240719P00025000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.29 | 0.00 | - | 1 | 179 | 44.43% |
| HPQ240816P00025000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 0.13 | 0.10 | 0.57 | 0.00 | - | 4 | 235 | 46.00% |
| HPQ240920P00025000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.29 | 0.00 | - | 1 | 278 | 31.45% |
| HPQ241115P00025000 | 2024-05-15 11:27AM EDT | 2024-11-15 | 0.44 | 0.37 | 0.63 | 0.00 | - | 1 | 13 | 33.74% |
| HPQ241220P00025000 | 2024-05-17 11:53AM EDT | 2024-12-20 | 0.60 | 0.54 | 0.63 | 0.00 | - | 2 | 138 | 30.88% |
| HPQ250117P00025000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 0.70 | 0.67 | 0.70 | -0.01 | -1.41% | 22 | 5,340 | 30.23% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 0.73 | 1.89 | 0.00 | - | 118 | 623 | 37.04% |
| HPQ251219P00025000 | 2024-05-08 3:42PM EDT | 2025-12-19 | 2.22 | 1.77 | 1.89 | 0.00 | - | 1 | 2,468 | 30.69% |
| HPQ260116P00025000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 1.89 | 1.84 | 1.96 | 0.00 | - | 8 | 256 | 30.57% |
| HPQ261218P00025000 | 2024-05-15 9:32AM EDT | 2026-12-18 | 2.60 | 0.71 | 2.88 | 0.00 | - | 1 | 36 | 30.51% |
© 2024 Yahoo. All rights reserved.