HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241220C00015000 | 2024-06-20 9:44AM EDT | 15.00 | 22.19 | 21.00 | 24.05 | 0.00 | - | 2 | 1 | 253.56% |
| HPQ241220C00020000 | 2024-05-29 2:45PM EDT | 20.00 | 13.28 | 13.25 | 18.00 | 0.00 | - | 3 | 20 | 137.50% |
| HPQ241220C00023000 | 2024-07-08 12:11PM EDT | 23.00 | 12.45 | 9.95 | 10.20 | 0.00 | - | 6 | 27 | 40.43% |
| HPQ241220C00025000 | 2024-09-10 11:12AM EDT | 25.00 | 8.91 | 8.35 | 8.65 | 0.00 | - | 2 | 70 | 50.49% |
| HPQ241220C00028000 | 2024-09-10 12:20PM EDT | 28.00 | 6.02 | 5.75 | 6.15 | 0.00 | - | 2 | 123 | 46.19% |
| HPQ241220C00030000 | 2024-09-11 3:17PM EDT | 30.00 | 4.33 | 4.15 | 4.25 | 0.00 | - | 4 | 103 | 36.48% |
| HPQ241220C00031000 | 2024-09-03 10:11AM EDT | 31.00 | 5.50 | 2.88 | 3.55 | 0.00 | - | 1 | 130 | 35.38% |
| HPQ241220C00032000 | 2024-09-10 3:29PM EDT | 32.00 | 3.05 | 2.80 | 2.92 | 0.00 | - | 5 | 978 | 34.47% |
| HPQ241220C00033000 | 2024-09-11 2:26PM EDT | 33.00 | 2.29 | 2.23 | 2.28 | 0.00 | - | 32 | 866 | 32.50% |
| HPQ241220C00034000 | 2024-09-11 10:34AM EDT | 34.00 | 1.72 | 1.74 | 1.79 | 0.00 | - | 5 | 268 | 31.74% |
| HPQ241220C00035000 | 2024-09-11 3:20PM EDT | 35.00 | 1.45 | 1.32 | 1.38 | 0.00 | - | 24 | 1,229 | 31.15% |
| HPQ241220C00036000 | 2024-09-12 3:59PM EDT | 36.00 | 1.05 | 0.99 | 1.06 | -0.08 | -7.08% | 3 | 983 | 30.91% |
| HPQ241220C00037000 | 2024-09-09 2:43PM EDT | 37.00 | 1.12 | 0.74 | 0.81 | 0.00 | - | 27 | 489 | 30.81% |
| HPQ241220C00038000 | 2024-09-11 9:58AM EDT | 38.00 | 0.66 | 0.55 | 0.61 | 0.00 | - | 2 | 262 | 30.76% |
| HPQ241220C00039000 | 2024-09-10 1:19PM EDT | 39.00 | 0.52 | 0.31 | 0.46 | 0.00 | - | 620 | 671 | 30.81% |
| HPQ241220C00040000 | 2024-09-09 10:55AM EDT | 40.00 | 0.30 | 0.30 | 0.67 | -0.27 | -47.37% | 5 | 2,708 | 38.43% |
| HPQ241220C00041000 | 2024-09-10 2:03PM EDT | 41.00 | 0.30 | 0.04 | 0.27 | 0.00 | - | 1 | 579 | 31.45% |
| HPQ241220C00042000 | 2024-08-19 11:36AM EDT | 42.00 | 0.58 | 0.17 | 0.20 | 0.00 | - | 2 | 238 | 31.54% |
| HPQ241220C00043000 | 2024-08-22 10:25AM EDT | 43.00 | 0.60 | 0.13 | 0.16 | 0.00 | - | 20 | 530 | 32.13% |
| HPQ241220C00044000 | 2024-08-29 9:30AM EDT | 44.00 | 0.25 | 0.09 | 0.13 | 0.00 | - | 3 | 98 | 32.81% |
| HPQ241220C00045000 | 2024-09-06 2:01PM EDT | 45.00 | 0.22 | 0.07 | 0.22 | 0.00 | - | 2 | 1,604 | 38.87% |
| HPQ241220C00046000 | 2024-09-11 11:00AM EDT | 46.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 4 | 26 | 43.95% |
| HPQ241220C00047000 | 2024-09-11 10:24AM EDT | 47.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 2 | 2,384 | 44.92% |
| HPQ241220C00048000 | 2024-09-11 2:43PM EDT | 48.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 2 | 1 | 46.09% |
| HPQ241220C00049000 | 2024-09-11 2:43PM EDT | 49.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 2 | 6 | 47.56% |
| HPQ241220C00050000 | 2024-09-11 2:43PM EDT | 50.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 2 | 21 | 48.54% |
| HPQ241220C00055000 | 2024-08-22 12:56PM EDT | 55.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 2 | 1 | 54.69% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241220P00020000 | 2024-09-11 2:45PM EDT | 20.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 2 | 19 | 55.86% |
| HPQ241220P00023000 | 2024-09-11 10:22AM EDT | 23.00 | 0.14 | 0.04 | 0.32 | 0.00 | - | 2 | 45 | 52.54% |
| HPQ241220P00025000 | 2024-09-10 11:26AM EDT | 25.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 2 | 144 | 36.62% |
| HPQ241220P00028000 | 2024-09-12 2:03PM EDT | 28.00 | 0.41 | 0.41 | 0.44 | -0.04 | -8.89% | 1 | 1,145 | 32.57% |
| HPQ241220P00030000 | 2024-09-12 11:39AM EDT | 30.00 | 0.80 | 0.79 | 0.82 | -0.04 | -4.76% | 5 | 399 | 30.57% |
| HPQ241220P00031000 | 2024-09-11 1:49PM EDT | 31.00 | 1.13 | 1.07 | 1.11 | 0.00 | - | 28 | 248 | 29.88% |
| HPQ241220P00032000 | 2024-09-12 2:03PM EDT | 32.00 | 1.39 | 1.42 | 1.46 | -0.09 | -6.08% | 2 | 728 | 29.03% |
| HPQ241220P00033000 | 2024-09-11 2:37PM EDT | 33.00 | 1.90 | 1.86 | 1.90 | 0.00 | - | 27 | 862 | 28.42% |
| HPQ241220P00034000 | 2024-09-11 1:06PM EDT | 34.00 | 2.51 | 2.27 | 2.41 | 0.00 | - | 192 | 372 | 27.69% |
| HPQ241220P00035000 | 2024-09-12 12:12PM EDT | 35.00 | 3.08 | 2.88 | 3.00 | +0.10 | +3.36% | 4 | 289 | 26.91% |
| HPQ241220P00036000 | 2024-09-12 2:03PM EDT | 36.00 | 3.53 | 3.60 | 3.75 | +0.23 | +6.97% | 1 | 351 | 27.49% |
| HPQ241220P00037000 | 2024-09-04 12:35PM EDT | 37.00 | 3.20 | 4.00 | 4.70 | 0.00 | - | 16 | 83 | 30.66% |
| HPQ241220P00038000 | 2024-09-12 10:06AM EDT | 38.00 | 5.25 | 5.15 | 5.25 | +0.90 | +20.69% | 1 | 394 | 25.20% |
| HPQ241220P00039000 | 2024-07-24 10:15AM EDT | 39.00 | 3.40 | 4.55 | 4.75 | 0.00 | - | 1 | 105 | 0.00% |
| HPQ241220P00040000 | 2024-07-24 10:15AM EDT | 40.00 | 4.00 | 4.05 | 6.55 | 0.00 | - | 11 | 15 | 0.00% |
| HPQ241220P00041000 | 2024-08-19 10:04AM EDT | 41.00 | 7.20 | 7.85 | 7.95 | 0.00 | - | 4 | 178 | 22.07% |
| HPQ241220P00042000 | 2024-07-16 9:44AM EDT | 42.00 | 5.45 | 7.00 | 7.15 | 0.00 | - | 5 | 233 | 0.00% |
| HPQ241220P00043000 | 2024-07-08 2:46PM EDT | 43.00 | 8.00 | 9.80 | 12.25 | 0.00 | - | 2 | 3 | 56.45% |
© 2024 Yahoo. All rights reserved.