HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620C00015000 | 2024-09-19 12:31PM EDT | 15.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| HPQ250620C00018000 | 2024-10-02 10:45AM EDT | 18.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| HPQ250620C00020000 | 2024-09-27 2:48PM EDT | 20.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| HPQ250620C00023000 | 2024-09-24 10:23AM EDT | 23.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| HPQ250620C00025000 | 2024-09-26 10:24AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| HPQ250620C00028000 | 2024-10-02 12:25PM EDT | 28.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| HPQ250620C00030000 | 2024-10-03 9:35AM EDT | 30.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| HPQ250620C00032000 | 2024-10-01 9:36AM EDT | 32.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| HPQ250620C00035000 | 2024-10-02 10:35AM EDT | 35.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 0.00% |
| HPQ250620C00037000 | 2024-10-03 12:04PM EDT | 37.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 87 | 753 | 1.56% |
| HPQ250620C00040000 | 2024-10-03 12:39PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,337 | 3.13% |
| HPQ250620C00042000 | 2024-10-02 11:36AM EDT | 42.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| HPQ250620C00045000 | 2024-09-27 3:51PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 1,209 | 6.25% |
| HPQ250620C00047000 | 2024-09-30 1:37PM EDT | 47.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| HPQ250620C00050000 | 2024-10-01 11:57AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,090 | 12.50% |
| HPQ250620C00055000 | 2024-10-01 11:06AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620P00015000 | 2024-10-02 3:47PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| HPQ250620P00018000 | 2024-09-26 12:56PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 25.00% |
| HPQ250620P00020000 | 2024-10-02 10:12AM EDT | 20.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 707 | 12.50% |
| HPQ250620P00023000 | 2024-08-15 3:42PM EDT | 23.00 | 0.49 | 0.48 | 0.60 | 0.00 | - | 1 | 3,544 | 43.60% |
| HPQ250620P00025000 | 2024-08-15 3:42PM EDT | 25.00 | 0.71 | 0.72 | 0.85 | 0.00 | - | 1 | 646 | 41.55% |
| HPQ250620P00028000 | 2024-09-18 11:14AM EDT | 28.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 493 | 6.25% |
| HPQ250620P00030000 | 2024-10-02 3:30PM EDT | 30.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,497 | 6.25% |
| HPQ250620P00032000 | 2024-10-02 10:20AM EDT | 32.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 475 | 3.13% |
| HPQ250620P00035000 | 2024-10-03 12:08PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 566 | 0.78% |
| HPQ250620P00037000 | 2024-09-27 12:29PM EDT | 37.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 0.00% |
| HPQ250620P00040000 | 2024-09-26 1:47PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| HPQ250620P00042000 | 2024-09-26 10:19AM EDT | 42.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| HPQ250620P00045000 | 2024-09-27 9:32AM EDT | 45.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ250620P00047000 | 2024-08-28 11:31AM EDT | 47.00 | 12.40 | 11.70 | 12.75 | 0.00 | - | 97 | 165 | 37.60% |
© 2024 Yahoo. All rights reserved.