HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920C00020000 | 2024-08-27 3:36PM EDT | 20.00 | 15.74 | 12.95 | 14.45 | 0.00 | - | 1 | 0 | 292.19% |
| HPQ240920C00021000 | 2024-09-10 1:47PM EDT | 21.00 | 12.95 | 11.95 | 13.45 | 0.00 | - | 143 | 0 | 269.14% |
| HPQ240920C00022000 | 2024-09-10 1:45PM EDT | 22.00 | 11.40 | 10.95 | 13.30 | 0.00 | - | 40 | 0 | 308.98% |
| HPQ240920C00023000 | 2024-09-10 1:47PM EDT | 23.00 | 10.80 | 9.95 | 11.00 | 0.00 | - | 311 | 0 | 182.42% |
| HPQ240920C00024000 | 2024-09-10 1:47PM EDT | 24.00 | 9.90 | 8.95 | 10.50 | 0.00 | - | 198 | 0 | 209.38% |
| HPQ240920C00025000 | 2024-09-10 1:47PM EDT | 25.00 | 8.75 | 8.05 | 8.60 | 0.00 | - | 158 | 5 | 87.50% |
| HPQ240920C00026000 | 2024-09-10 1:45PM EDT | 26.00 | 6.65 | 7.30 | 7.40 | 0.00 | - | 50 | 0 | 96.09% |
| HPQ240920C00027000 | 2024-09-10 3:09PM EDT | 27.00 | 6.60 | 6.30 | 6.40 | 0.00 | - | 602 | 0 | 83.59% |
| HPQ240920C00028000 | 2024-09-10 3:09PM EDT | 28.00 | 5.50 | 5.30 | 5.40 | -0.10 | -1.79% | 1 | 0 | 71.09% |
| HPQ240920C00029000 | 2024-09-10 3:09PM EDT | 29.00 | 4.50 | 4.30 | 5.40 | 0.00 | - | 6,600 | 3 | 125.00% |
| HPQ240920C00030000 | 2024-09-11 2:40PM EDT | 30.00 | 3.30 | 2.70 | 4.40 | 0.00 | - | 9 | 18 | 76.95% |
| HPQ240920C00030500 | 2024-09-10 1:45PM EDT | 30.50 | 3.00 | 2.84 | 2.91 | 0.00 | - | 35 | 0 | 51.76% |
| HPQ240920C00031000 | 2024-09-12 1:06PM EDT | 31.00 | 2.24 | 2.34 | 2.43 | 0.00 | - | 3 | 60 | 47.07% |
| HPQ240920C00032000 | 2024-09-11 11:35AM EDT | 32.00 | 1.17 | 1.28 | 1.54 | 0.00 | - | 5 | 5 | 41.21% |
| HPQ240920C00032500 | 2024-09-13 10:25AM EDT | 32.50 | 1.13 | 0.94 | 1.22 | +0.12 | +11.88% | 3 | 123 | 43.95% |
| HPQ240920C00033000 | 2024-09-13 3:52PM EDT | 33.00 | 0.59 | 0.63 | 0.67 | +0.06 | +11.32% | 18 | 1,794 | 29.10% |
| HPQ240920C00033500 | 2024-09-13 3:26PM EDT | 33.50 | 0.32 | 0.36 | 0.40 | +0.01 | +3.23% | 145 | 401 | 28.32% |
| HPQ240920C00034000 | 2024-09-13 3:58PM EDT | 34.00 | 0.22 | 0.18 | 0.22 | +0.03 | +15.79% | 102 | 1,741 | 28.22% |
| HPQ240920C00034500 | 2024-09-13 2:36PM EDT | 34.50 | 0.09 | 0.09 | 0.13 | +0.01 | +12.50% | 20 | 98 | 30.08% |
| HPQ240920C00035000 | 2024-09-13 2:44PM EDT | 35.00 | 0.06 | 0.03 | 0.20 | -0.01 | -14.29% | 141 | 1,635 | 43.75% |
| HPQ240920C00035500 | 2024-09-13 3:16PM EDT | 35.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 91 | 694 | 32.42% |
| HPQ240920C00036000 | 2024-09-13 2:57PM EDT | 36.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 130 | 12,275 | 37.89% |
| HPQ240920C00036500 | 2024-09-11 1:27PM EDT | 36.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 177 | 50.39% |
| HPQ240920C00037000 | 2024-09-13 1:07PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 102 | 4,878 | 45.70% |
| HPQ240920C00037500 | 2024-09-09 10:02AM EDT | 37.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 121 | 58.59% |
| HPQ240920C00038000 | 2024-09-13 2:45PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 40 | 9,051 | 54.69% |
| HPQ240920C00038500 | 2024-09-13 2:50PM EDT | 38.50 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 9 | 42 | 53.13% |
| HPQ240920C00039000 | 2024-09-13 11:04AM EDT | 39.00 | 0.09 | 0.00 | 0.09 | +0.07 | +350.00% | 1 | 7,614 | 67.97% |
| HPQ240920C00039500 | 2024-09-03 10:13AM EDT | 39.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 220 | 75.39% |
| HPQ240920C00040000 | 2024-09-13 12:04PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 4,560 | 64.84% |
| HPQ240920C00040500 | 2024-08-29 1:53PM EDT | 40.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 14 | 90 | 82.81% |
| HPQ240920C00041000 | 2024-09-12 2:08PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 21 | 1,096 | 86.72% |
| HPQ240920C00041500 | 2024-08-23 11:35AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 18 | 867 | 65.63% |
| HPQ240920C00042000 | 2024-09-13 10:17AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 54 | 1,674 | 79.69% |
| HPQ240920C00043000 | 2024-09-12 10:26AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 68 | 166 | 85.94% |
| HPQ240920C00044000 | 2024-08-20 9:48AM EDT | 44.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 2,583 | 110.16% |
| HPQ240920C00045000 | 2024-08-19 11:23AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 660 | 117.19% |
| HPQ240920C00046000 | 2024-06-28 10:06AM EDT | 46.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 143.36% |
| HPQ240920C00048000 | 2024-08-06 10:45AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 600 | 105 | 125.00% |
| HPQ240920C00049000 | 2024-08-06 12:19PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 900 | 326 | 131.25% |
| HPQ240920C00050000 | 2024-08-30 11:24AM EDT | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 155 | 148.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240920P00020000 | 2024-04-18 3:51PM EDT | 20.00 | 0.16 | 0.02 | 0.28 | 0.00 | - | - | 9 | 237.50% |
| HPQ240920P00021000 | 2024-05-06 9:30AM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| HPQ240920P00023000 | 2024-04-15 2:44PM EDT | 23.00 | 0.41 | 0.11 | 0.45 | 0.00 | - | - | 5 | 208.98% |
| HPQ240920P00024000 | 2024-05-09 9:55AM EDT | 24.00 | 0.31 | 0.02 | 0.19 | 0.00 | - | 13 | 33 | 152.34% |
| HPQ240920P00025000 | 2024-09-12 11:01AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 273 | 87.50% |
| HPQ240920P00026000 | 2024-09-13 11:56AM EDT | 26.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 17 | 71 | 109.77% |
| HPQ240920P00027000 | 2024-09-13 12:21PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 1,187 | 71.88% |
| HPQ240920P00028000 | 2024-09-13 11:27AM EDT | 28.00 | 0.07 | 0.01 | 0.14 | +0.05 | +250.00% | 30 | 320 | 84.38% |
| HPQ240920P00029000 | 2024-09-11 1:29PM EDT | 29.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 2 | 757 | 57.03% |
| HPQ240920P00030000 | 2024-09-11 3:54PM EDT | 30.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 511 | 52.73% |
| HPQ240920P00030500 | 2024-09-10 3:47PM EDT | 30.50 | 0.07 | 0.02 | 0.20 | 0.00 | - | 825 | 826 | 54.69% |
| HPQ240920P00031000 | 2024-09-11 1:29PM EDT | 31.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 17 | 1,618 | 58.98% |
| HPQ240920P00031500 | 2024-09-13 2:29PM EDT | 31.50 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 1 | 105 | 34.57% |
| HPQ240920P00032000 | 2024-09-13 3:55PM EDT | 32.00 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 117 | 1,151 | 30.47% |
| HPQ240920P00032500 | 2024-09-13 10:56AM EDT | 32.50 | 0.18 | 0.14 | 0.18 | -0.07 | -28.00% | 21 | 609 | 28.71% |
| HPQ240920P00033000 | 2024-09-13 3:43PM EDT | 33.00 | 0.32 | 0.29 | 0.32 | -0.12 | -27.27% | 68 | 856 | 27.25% |
| HPQ240920P00033500 | 2024-09-13 3:20PM EDT | 33.50 | 0.62 | 0.51 | 0.55 | -0.10 | -13.89% | 43 | 1,874 | 26.56% |
| HPQ240920P00034000 | 2024-09-13 2:56PM EDT | 34.00 | 0.94 | 0.80 | 0.97 | -0.15 | -13.76% | 13 | 1,595 | 32.91% |
| HPQ240920P00034500 | 2024-09-09 1:16PM EDT | 34.50 | 0.86 | 1.23 | 1.36 | 0.00 | - | 17 | 67 | 34.18% |
| HPQ240920P00035000 | 2024-09-13 3:43PM EDT | 35.00 | 1.79 | 1.69 | 1.83 | -0.14 | -7.25% | 12 | 2,199 | 39.26% |
| HPQ240920P00035500 | 2024-09-10 11:05AM EDT | 35.50 | 2.12 | 2.15 | 2.26 | 0.00 | - | 2 | 193 | 38.48% |
| HPQ240920P00036000 | 2024-09-11 10:34AM EDT | 36.00 | 3.26 | 1.82 | 2.83 | 0.00 | - | 16 | 3,037 | 53.13% |
| HPQ240920P00036500 | 2024-09-03 10:37AM EDT | 36.50 | 3.15 | 3.15 | 3.25 | +1.50 | +90.91% | 1 | 195 | 48.83% |
| HPQ240920P00037000 | 2024-09-12 3:21PM EDT | 37.00 | 4.00 | 3.65 | 3.75 | 0.00 | - | 740 | 157 | 54.30% |
| HPQ240920P00037500 | 2024-08-30 3:50PM EDT | 37.50 | 1.84 | 4.15 | 5.10 | 0.00 | - | 2 | 0 | 100.78% |
| HPQ240920P00038000 | 2024-09-12 3:36PM EDT | 38.00 | 4.90 | 3.65 | 4.75 | 0.00 | - | 1,750 | 137 | 64.45% |
| HPQ240920P00038500 | 2024-09-10 10:03AM EDT | 38.50 | 4.70 | 4.80 | 5.25 | 0.00 | - | 1 | 1 | 69.53% |
| HPQ240920P00039000 | 2024-09-12 3:36PM EDT | 39.00 | 5.90 | 5.65 | 6.55 | 0.00 | - | 1,321 | 2 | 117.97% |
| HPQ240920P00039500 | 2024-09-10 10:03AM EDT | 39.50 | 5.70 | 6.00 | 6.25 | 0.00 | - | 1 | 2 | 78.91% |
| HPQ240920P00040000 | 2024-09-12 3:36PM EDT | 40.00 | 6.90 | 5.65 | 6.75 | 0.00 | - | 1,186 | 1 | 83.59% |
| HPQ240920P00040500 | 2024-09-05 10:16AM EDT | 40.50 | 6.00 | 7.00 | 7.70 | 0.00 | - | - | 1 | 106.25% |
| HPQ240920P00041000 | 2024-09-05 1:45PM EDT | 41.00 | 6.55 | 5.70 | 8.40 | 0.00 | - | 4 | 0 | 168.95% |
| HPQ240920P00041500 | 2024-09-05 1:45PM EDT | 41.50 | 7.05 | 7.65 | 8.25 | 0.00 | - | 3 | 0 | 96.48% |
| HPQ240920P00042000 | 2024-09-04 12:24PM EDT | 42.00 | 7.00 | 7.55 | 8.75 | 0.00 | - | 1 | 0 | 100.78% |
| HPQ240920P00043000 | 2024-08-30 10:32AM EDT | 43.00 | 7.25 | 8.65 | 10.10 | 0.00 | - | 1 | 0 | 162.50% |
| HPQ240920P00044000 | 2024-06-20 10:28AM EDT | 44.00 | 7.75 | 6.95 | 7.15 | 0.00 | - | 2 | 3 | 0.00% |
| HPQ240920P00045000 | 2024-08-02 3:59PM EDT | 45.00 | 11.29 | 7.85 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ240920P00046000 | 2024-09-03 1:25PM EDT | 46.00 | 10.65 | 11.90 | 12.75 | 0.00 | - | 3 | 0 | 131.25% |
| HPQ240920P00047000 | 2024-09-04 10:07AM EDT | 47.00 | 11.85 | 11.65 | 13.75 | 0.00 | - | 1 | 0 | 138.28% |
| HPQ240920P00048000 | 2024-08-29 11:28AM EDT | 48.00 | 11.75 | 12.90 | 14.75 | 0.00 | - | 1 | 0 | 145.31% |
| HPQ240920P00049000 | 2024-08-19 10:02AM EDT | 49.00 | 14.75 | 15.60 | 15.75 | 0.00 | - | 29 | 0 | 151.56% |
| HPQ240920P00050000 | 2024-08-22 2:19PM EDT | 50.00 | 14.85 | 16.10 | 17.50 | 0.00 | - | 18 | 0 | 173.44% |
| HPQ240920P00055000 | 2024-09-03 10:37AM EDT | 55.00 | 19.85 | 20.35 | 21.75 | 0.00 | - | 5 | 4 | 188.28% |
© 2024 Yahoo. All rights reserved.