HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115C00015000 | 2024-09-20 9:33AM EDT | 15.00 | 19.85 | 21.00 | 22.60 | 0.00 | - | 1 | 1 | 207.91% |
| HPQ241115C00020000 | 2024-10-02 3:59PM EDT | 20.00 | 15.25 | 16.05 | 18.00 | 0.00 | - | 1 | 6 | 161.23% |
| HPQ241115C00022000 | 2024-10-02 3:59PM EDT | 22.00 | 13.25 | 14.05 | 14.85 | 0.00 | - | 2 | 6 | 110.35% |
| HPQ241115C00023000 | 2024-09-26 1:19PM EDT | 23.00 | 13.70 | 12.15 | 13.20 | 0.00 | - | - | 7 | 84.67% |
| HPQ241115C00024000 | 2024-09-26 12:02PM EDT | 24.00 | 12.55 | 12.05 | 12.20 | 0.00 | - | 2 | 71 | 71.09% |
| HPQ241115C00025000 | 2024-09-27 9:39AM EDT | 25.00 | 10.35 | 11.10 | 11.20 | 0.00 | - | 12 | 69 | 67.29% |
| HPQ241115C00026000 | 2024-10-02 3:59PM EDT | 26.00 | 9.30 | 10.10 | 10.25 | 0.00 | - | 2 | 78 | 63.28% |
| HPQ241115C00027000 | 2024-09-26 9:46AM EDT | 27.00 | 9.30 | 9.10 | 9.25 | 0.00 | - | 2 | 16 | 57.23% |
| HPQ241115C00028000 | 2024-09-25 9:31AM EDT | 28.00 | 8.30 | 7.90 | 8.25 | 0.00 | - | 1 | 301 | 55.86% |
| HPQ241115C00029000 | 2024-09-17 10:02AM EDT | 29.00 | 5.60 | 7.15 | 7.25 | 0.00 | - | 2 | 67 | 49.81% |
| HPQ241115C00030000 | 2024-10-04 10:09AM EDT | 30.00 | 5.95 | 6.15 | 6.30 | -1.05 | -15.00% | 1 | 146 | 46.09% |
| HPQ241115C00031000 | 2024-10-04 10:09AM EDT | 31.00 | 5.00 | 4.25 | 5.35 | +1.05 | +26.58% | 5 | 377 | 41.94% |
| HPQ241115C00032000 | 2024-10-04 10:09AM EDT | 32.00 | 4.10 | 4.30 | 4.40 | +0.35 | +9.33% | 7 | 539 | 37.35% |
| HPQ241115C00033000 | 2024-10-04 10:09AM EDT | 33.00 | 3.25 | 3.45 | 4.45 | +0.32 | +10.92% | 5 | 356 | 57.86% |
| HPQ241115C00034000 | 2024-10-04 10:10AM EDT | 34.00 | 2.45 | 1.59 | 2.90 | +0.26 | +11.87% | 109 | 1,385 | 36.48% |
| HPQ241115C00035000 | 2024-10-04 3:39PM EDT | 35.00 | 1.95 | 1.95 | 2.14 | +0.37 | +23.42% | 196 | 973 | 33.25% |
| HPQ241115C00036000 | 2024-10-04 3:17PM EDT | 36.00 | 1.32 | 1.35 | 1.42 | +0.31 | +30.69% | 135 | 1,053 | 29.25% |
| HPQ241115C00037000 | 2024-10-04 2:11PM EDT | 37.00 | 0.83 | 0.89 | 0.94 | +0.14 | +20.29% | 658 | 1,434 | 28.08% |
| HPQ241115C00038000 | 2024-10-04 3:28PM EDT | 38.00 | 0.54 | 0.55 | 0.60 | +0.13 | +31.71% | 37 | 2,503 | 27.54% |
| HPQ241115C00039000 | 2024-10-04 12:43PM EDT | 39.00 | 0.31 | 0.33 | 0.36 | +0.08 | +34.78% | 9 | 907 | 27.00% |
| HPQ241115C00040000 | 2024-10-04 3:59PM EDT | 40.00 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 54 | 962 | 27.25% |
| HPQ241115C00041000 | 2024-09-27 1:03PM EDT | 41.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 204 | 27.93% |
| HPQ241115C00042000 | 2024-10-04 1:59PM EDT | 42.00 | 0.14 | 0.06 | 0.09 | +0.02 | +16.67% | 2 | 270 | 28.71% |
| HPQ241115C00043000 | 2024-09-30 3:17PM EDT | 43.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 2 | 105 | 40.58% |
| HPQ241115C00044000 | 2024-10-04 1:59PM EDT | 44.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 1 | 90 | 33.59% |
| HPQ241115C00045000 | 2024-08-22 12:18PM EDT | 45.00 | 0.22 | 0.01 | 0.18 | 0.00 | - | 2 | 2,171 | 44.14% |
| HPQ241115C00046000 | 2024-07-31 2:17PM EDT | 46.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 7 | 8 | 53.03% |
| HPQ241115C00047000 | 2024-07-08 2:58PM EDT | 47.00 | 0.23 | 0.01 | 0.38 | 0.00 | - | 6 | 10 | 51.37% |
| HPQ241115C00048000 | 2024-08-20 12:34PM EDT | 48.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 53.52% |
| HPQ241115C00055000 | 2024-08-21 12:43PM EDT | 55.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 59.77% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115P00020000 | 2024-08-12 2:25PM EDT | 20.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 13 | 90.23% |
| HPQ241115P00022000 | 2024-05-21 12:56PM EDT | 22.00 | 0.14 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 53.13% |
| HPQ241115P00023000 | 2024-08-27 1:37PM EDT | 23.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 2 | 69.53% |
| HPQ241115P00024000 | 2024-09-06 2:56PM EDT | 24.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 64.45% |
| HPQ241115P00025000 | 2024-09-10 10:09AM EDT | 25.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 59.57% |
| HPQ241115P00026000 | 2024-08-19 10:30AM EDT | 26.00 | 0.23 | 0.01 | 0.22 | 0.00 | - | 2 | 13 | 57.23% |
| HPQ241115P00027000 | 2024-10-03 3:23PM EDT | 27.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 135 | 57.62% |
| HPQ241115P00028000 | 2024-10-03 3:10PM EDT | 28.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 4 | 121 | 52.93% |
| HPQ241115P00029000 | 2024-10-04 10:08AM EDT | 29.00 | 0.13 | 0.02 | 0.24 | -0.02 | -13.33% | 1 | 503 | 48.73% |
| HPQ241115P00030000 | 2024-10-04 2:04PM EDT | 30.00 | 0.09 | 0.04 | 0.14 | -0.01 | -10.00% | 1 | 177 | 37.31% |
| HPQ241115P00031000 | 2024-10-04 1:37PM EDT | 31.00 | 0.13 | 0.10 | 0.13 | -0.17 | -56.67% | 4 | 574 | 31.45% |
| HPQ241115P00032000 | 2024-10-04 11:42AM EDT | 32.00 | 0.23 | 0.03 | 0.20 | -0.06 | -20.69% | 3 | 636 | 29.49% |
| HPQ241115P00033000 | 2024-10-04 3:58PM EDT | 33.00 | 0.30 | 0.30 | 0.34 | -0.15 | -33.33% | 31 | 1,289 | 28.61% |
| HPQ241115P00034000 | 2024-10-04 2:33PM EDT | 34.00 | 0.57 | 0.49 | 0.52 | -0.18 | -24.00% | 100 | 1,381 | 26.95% |
| HPQ241115P00035000 | 2024-10-04 3:17PM EDT | 35.00 | 0.88 | 0.77 | 0.83 | -0.23 | -20.72% | 225 | 862 | 26.32% |
| HPQ241115P00036000 | 2024-10-04 3:55PM EDT | 36.00 | 1.22 | 1.18 | 1.24 | -0.44 | -26.51% | 138 | 1,944 | 25.37% |
| HPQ241115P00037000 | 2024-10-04 2:16PM EDT | 37.00 | 1.87 | 1.71 | 1.78 | -0.42 | -18.34% | 32 | 372 | 24.46% |
| HPQ241115P00038000 | 2024-10-03 1:48PM EDT | 38.00 | 3.05 | 2.34 | 2.89 | 0.00 | - | 7 | 190 | 33.99% |
| HPQ241115P00039000 | 2024-10-01 9:48AM EDT | 39.00 | 4.70 | 3.15 | 3.25 | 0.00 | - | 26 | 82 | 23.34% |
| HPQ241115P00040000 | 2024-09-30 9:30AM EDT | 40.00 | 4.45 | 3.70 | 4.50 | 0.00 | - | 5 | 402 | 35.84% |
| HPQ241115P00041000 | 2024-08-23 3:58PM EDT | 41.00 | 5.90 | 6.20 | 7.15 | 0.00 | - | 5 | 7 | 70.02% |
| HPQ241115P00042000 | 2024-07-29 9:47AM EDT | 42.00 | 6.30 | 6.70 | 6.90 | 0.00 | - | 80 | 122 | 54.00% |
| HPQ241115P00043000 | 2024-07-16 10:39AM EDT | 43.00 | 5.95 | 7.70 | 9.85 | 0.00 | - | 1 | 159 | 83.06% |
| HPQ241115P00044000 | 2024-08-29 1:41PM EDT | 44.00 | 8.20 | 7.55 | 9.05 | 0.00 | - | - | 0 | 69.97% |
| HPQ241115P00045000 | 2024-06-14 1:49PM EDT | 45.00 | 9.55 | 7.55 | 9.05 | 0.00 | - | 25 | 0 | 33.20% |
| HPQ241115P00046000 | 2024-08-30 9:35AM EDT | 46.00 | 10.40 | 9.55 | 12.05 | 0.00 | - | 1 | 0 | 71.19% |
| HPQ241115P00048000 | 2024-09-27 9:41AM EDT | 48.00 | 12.65 | 10.70 | 12.10 | 0.00 | - | 2 | 0 | 46.78% |
| HPQ241115P00049000 | 2024-09-10 1:18PM EDT | 49.00 | 15.80 | 12.15 | 13.10 | 0.00 | - | - | 2 | 49.41% |
| HPQ241115P00050000 | 2024-07-15 10:29AM EDT | 50.00 | 13.07 | 15.15 | 16.35 | 0.00 | - | 1 | 1 | 112.89% |
© 2024 Yahoo. All rights reserved.