HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00030000 | 2024-05-17 2:08PM EDT | 2024-05-24 | 1.16 | 1.22 | 1.42 | -0.08 | -6.45% | 7 | 1,084 | 39.16% |
| HPQ240531C00030000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 1.66 | 1.72 | 1.94 | -0.07 | -4.05% | 25 | 444 | 52.54% |
| HPQ240607C00030000 | 2024-05-17 12:07PM EDT | 2024-06-07 | 1.80 | 1.77 | 1.87 | -0.13 | -6.74% | 1 | 114 | 40.33% |
| HPQ240614C00030000 | 2024-05-17 12:07PM EDT | 2024-06-14 | 1.85 | 1.82 | 2.00 | -0.49 | -20.94% | 1 | 56 | 39.06% |
| HPQ240621C00030000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 1.81 | 1.87 | 1.92 | -0.01 | -0.55% | 224 | 7,500 | 32.67% |
| HPQ240628C00030000 | 2024-05-15 2:55PM EDT | 2024-06-28 | 2.00 | 1.73 | 2.23 | 0.00 | - | 20 | 22 | 37.79% |
| HPQ240719C00030000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 2.06 | 2.03 | 2.27 | +0.11 | +5.64% | 3 | 1,107 | 31.69% |
| HPQ240816C00030000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 2.30 | 2.27 | 2.39 | +0.02 | +0.88% | 3 | 430 | 28.42% |
| HPQ240920C00030000 | 2024-05-16 2:04PM EDT | 2024-09-20 | 2.72 | 2.67 | 2.74 | 0.00 | - | 55 | 1,202 | 29.20% |
| HPQ241115C00030000 | 2024-05-17 9:58AM EDT | 2024-11-15 | 3.09 | 3.05 | 3.15 | -0.06 | -1.90% | 1 | 153 | 29.18% |
| HPQ241220C00030000 | 2024-05-15 12:04PM EDT | 2024-12-20 | 3.45 | 3.35 | 3.50 | 0.00 | - | 4 | 92 | 30.52% |
| HPQ250117C00030000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 3.51 | 3.50 | 4.55 | -0.01 | -0.28% | 17 | 2,471 | 39.43% |
| HPQ250620C00030000 | 2024-05-17 12:22PM EDT | 2025-06-20 | 4.45 | 4.35 | 5.40 | -0.03 | -0.67% | 7 | 179 | 37.70% |
| HPQ251219C00030000 | 2024-05-15 3:27PM EDT | 2025-12-19 | 5.35 | 5.10 | 5.40 | 0.00 | - | 1 | 503 | 31.24% |
| HPQ260116C00030000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 5.30 | 5.20 | 6.40 | -0.12 | -2.21% | 17 | 1,958 | 37.04% |
| HPQ261218C00030000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 6.45 | 6.20 | 6.55 | 0.00 | - | 21 | 23 | 30.52% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00030000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 8 | 19 | 25.00% |
| HPQ240531P00030000 | 2024-05-17 1:44PM EDT | 2024-05-31 | 0.53 | 0.31 | 0.69 | -0.04 | -7.02% | 23 | 145 | 49.90% |
| HPQ240607P00030000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 0.58 | 0.52 | 0.66 | 0.00 | - | 12 | 35 | 39.65% |
| HPQ240614P00030000 | 2024-05-15 12:00PM EDT | 2024-06-14 | 0.74 | 0.73 | 0.80 | 0.00 | - | 2 | 3 | 38.77% |
| HPQ240621P00030000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.75 | +0.02 | +2.74% | 60 | 3,462 | 33.25% |
| HPQ240628P00030000 | 2024-05-17 12:54PM EDT | 2024-06-28 | 0.80 | 0.73 | 0.85 | +0.02 | +2.56% | 7 | 15 | 32.96% |
| HPQ240719P00030000 | 2024-05-17 12:22PM EDT | 2024-07-19 | 0.94 | 0.85 | 0.94 | +0.04 | +4.44% | 22 | 394 | 28.78% |
| HPQ240816P00030000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 1.07 | 1.01 | 1.06 | +0.03 | +2.88% | 10 | 1,036 | 26.03% |
| HPQ240920P00030000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 1.48 | 1.41 | 1.46 | 0.00 | - | 28 | 184 | 27.91% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 1.68 | 1.83 | 0.00 | - | 57 | 80 | 27.64% |
| HPQ241220P00030000 | 2024-05-06 1:38PM EDT | 2024-12-20 | 3.20 | 1.78 | 2.08 | 0.00 | - | 1 | 133 | 28.03% |
| HPQ250117P00030000 | 2024-05-14 1:14PM EDT | 2025-01-17 | 2.35 | 2.11 | 2.52 | 0.00 | - | 4 | 6,409 | 30.88% |
| HPQ250620P00030000 | 2024-05-13 10:05AM EDT | 2025-06-20 | 2.80 | 2.80 | 2.94 | 0.00 | - | 3 | 3 | 27.56% |
| HPQ251219P00030000 | 2024-05-07 10:32AM EDT | 2025-12-19 | 4.51 | 3.45 | 3.65 | 0.00 | - | 1 | 93 | 27.55% |
| HPQ260116P00030000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 3.70 | 3.55 | 3.70 | 0.00 | - | 9 | 893 | 27.23% |
| HPQ261218P00030000 | 2024-05-17 1:23PM EDT | 2026-12-18 | 4.53 | 2.90 | 4.65 | -0.12 | -2.58% | 6 | 6 | 26.83% |
© 2024 Yahoo. All rights reserved.