HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230217C00020000 | 2022-08-10 10:45AM EST | 20.00 | 14.10 | 14.40 | 14.55 | +2.15 | +17.99% | 2 | 13 | 543.56% |
| HPQ230217C00021000 | 2022-07-05 8:50AM EST | 21.00 | 10.10 | 12.40 | 12.50 | 0.00 | - | - | 1 | 432.52% |
| HPQ230217C00022000 | 2022-07-08 10:26AM EST | 22.00 | 10.72 | 11.45 | 11.60 | 0.00 | - | - | 2 | 406.06% |
| HPQ230217C00024000 | 2022-07-18 9:30AM EST | 24.00 | 9.05 | 10.75 | 10.90 | 0.00 | - | - | 7 | 428.03% |
| HPQ230217C00026000 | 2022-08-10 11:17AM EST | 26.00 | 8.80 | 9.10 | 9.25 | +0.90 | +11.39% | 7 | 20 | 385.35% |
| HPQ230217C00027000 | 2022-08-09 9:15AM EST | 27.00 | 6.85 | 8.30 | 8.45 | 0.00 | - | 1 | 15 | 365.53% |
| HPQ230217C00028000 | 2022-08-02 9:43AM EST | 28.00 | 6.30 | 7.50 | 7.65 | 0.00 | - | 1 | 54 | 345.61% |
| HPQ230217C00029000 | 2022-07-29 11:48AM EST | 29.00 | 5.80 | 6.75 | 6.90 | 0.00 | - | - | 29 | 328.03% |
| HPQ230217C00030000 | 2022-08-10 12:18PM EST | 30.00 | 5.95 | 6.05 | 6.20 | +0.40 | +7.21% | - | 130 | 312.60% |
| HPQ230217C00031000 | 2022-08-10 11:41AM EST | 31.00 | 5.25 | 5.40 | 5.55 | +1.15 | +28.05% | 1 | 31 | 299.02% |
| HPQ230217C00032000 | 2022-07-27 1:35PM EST | 32.00 | 3.60 | 4.80 | 4.90 | 0.00 | - | - | 831 | 285.84% |
| HPQ230217C00033000 | 2022-08-11 10:50AM EST | 33.00 | 4.18 | 4.15 | 4.35 | +0.28 | +7.18% | 1 | 48 | 272.85% |
| HPQ230217C00034000 | 2022-08-03 8:35AM EST | 34.00 | 2.81 | 3.70 | 3.80 | 0.00 | - | 130 | 121 | 263.67% |
| HPQ230217C00035000 | 2022-08-11 10:53AM EST | 35.00 | 3.15 | 3.20 | 3.30 | +0.54 | +20.69% | 1 | 46 | 253.22% |
| HPQ230217C00036000 | 2022-08-08 8:34AM EST | 36.00 | 2.34 | 2.75 | 2.83 | 0.00 | - | - | 153 | 243.36% |
| HPQ230217C00037000 | 2022-08-10 10:04AM EST | 37.00 | 2.13 | 2.30 | 2.45 | +0.23 | +12.11% | 51 | 84 | 234.38% |
| HPQ230217C00038000 | 2022-08-09 2:20PM EST | 38.00 | 1.37 | 2.00 | 2.08 | 0.00 | - | 10 | 319 | 228.13% |
| HPQ230217C00039000 | 2022-08-09 2:21PM EST | 39.00 | 1.13 | 1.71 | 1.77 | 0.00 | - | 10 | 804 | 222.17% |
| HPQ230217C00040000 | 2022-08-11 9:19AM EST | 40.00 | 1.56 | 1.44 | 1.50 | +0.35 | +28.93% | 1 | 476 | 216.41% |
| HPQ230217C00041000 | 2022-08-08 9:02AM EST | 41.00 | 1.06 | 1.19 | 1.26 | 0.00 | - | 10 | 44 | 210.55% |
| HPQ230217C00042000 | 2022-07-26 1:04PM EST | 42.00 | 0.69 | 0.98 | 1.05 | 0.00 | - | - | 909 | 205.27% |
| HPQ230217C00043000 | 2022-08-08 12:16PM EST | 43.00 | 0.66 | 0.80 | 0.87 | 0.00 | - | - | 7 | 200.49% |
| HPQ230217C00044000 | 2022-07-26 11:30AM EST | 44.00 | 0.50 | 0.68 | 0.72 | 0.00 | - | - | 5 | 197.46% |
| HPQ230217C00045000 | 2022-08-10 10:17AM EST | 45.00 | 0.46 | 0.54 | 0.60 | +0.01 | +2.22% | 12 | 25 | 193.36% |
| HPQ230217C00046000 | 2022-07-28 9:54AM EST | 46.00 | 0.31 | 0.45 | 0.49 | 0.00 | - | - | 16 | 190.63% |
| HPQ230217C00047000 | 2022-08-04 10:08AM EST | 47.00 | 0.26 | 0.36 | 0.41 | 0.00 | - | - | 15 | 187.89% |
| HPQ230217C00048000 | 2022-07-28 9:53AM EST | 48.00 | 0.22 | 0.29 | 0.33 | 0.00 | - | - | 15 | 184.77% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230217P00020000 | 2022-07-28 8:30AM EST | 20.00 | 0.31 | 0.07 | 0.38 | 0.00 | - | - | 2 | 169.14% |
| HPQ230217P00021000 | 2022-07-19 2:13PM EST | 21.00 | 0.44 | 0.26 | 0.31 | 0.00 | - | - | 5 | 161.91% |
| HPQ230217P00022000 | 2022-08-10 10:57AM EST | 22.00 | 0.38 | 0.33 | 0.38 | -0.11 | -22.45% | 1 | 108 | 154.30% |
| HPQ230217P00023000 | 2022-07-13 2:35PM EST | 23.00 | 0.96 | 0.43 | 0.48 | 0.00 | - | - | 99 | 148.24% |
| HPQ230217P00024000 | 2022-08-08 2:48PM EST | 24.00 | 0.62 | 0.54 | 0.61 | 0.00 | - | - | 99 | 141.99% |
| HPQ230217P00025000 | 2022-08-11 10:13AM EST | 25.00 | 0.73 | 0.67 | 0.73 | -0.15 | -17.05% | 1 | 1,055 | 133.98% |
| HPQ230217P00026000 | 2022-07-20 11:18AM EST | 26.00 | 1.17 | 0.82 | 0.90 | 0.00 | - | - | 1 | 126.76% |
| HPQ230217P00027000 | 2022-08-09 9:29AM EST | 27.00 | 1.37 | 1.00 | 1.11 | 0.00 | - | 12 | 819 | 119.53% |
| HPQ230217P00028000 | 2022-08-11 9:04AM EST | 28.00 | 1.24 | 1.20 | 1.33 | -0.05 | -3.88% | 1 | 24 | 110.74% |
| HPQ230217P00029000 | 2022-08-02 2:30PM EST | 29.00 | 1.87 | 1.44 | 1.56 | 0.00 | - | 488 | 489 | 100.68% |
| HPQ230217P00030000 | 2022-08-02 12:52PM EST | 30.00 | 2.19 | 1.74 | 1.85 | 0.00 | - | 154 | 218 | 90.72% |
| HPQ230217P00031000 | 2022-08-11 1:10PM EST | 31.00 | 2.11 | 2.06 | 2.18 | -0.07 | -3.21% | 10 | 36 | 78.03% |
| HPQ230217P00032000 | 2022-07-27 2:10PM EST | 32.00 | 3.25 | 2.44 | 2.53 | 0.00 | - | - | 45 | 60.45% |
| HPQ230217P00034000 | 2022-08-11 11:16AM EST | 34.00 | 3.35 | 3.30 | 3.45 | -0.65 | -16.25% | 1 | 61 | 0.00% |
| HPQ230217P00035000 | 2022-08-11 9:03AM EST | 35.00 | 3.77 | 3.80 | 3.95 | -0.85 | -18.40% | 1 | 11 | 0.00% |
| HPQ230217P00036000 | 2022-08-02 9:44AM EST | 36.00 | 5.30 | 4.35 | 4.50 | 0.00 | - | 1 | 14 | 0.00% |
| HPQ230217P00037000 | 2022-08-11 11:49AM EST | 37.00 | 4.85 | 4.95 | 5.10 | -1.30 | -21.14% | 32 | 8 | 0.00% |
| HPQ230217P00038000 | 2022-08-11 11:33AM EST | 38.00 | 5.50 | 5.55 | 5.75 | -1.35 | -19.71% | 31 | 4 | 0.00% |
| HPQ230217P00040000 | 2022-07-18 9:50AM EST | 40.00 | 8.75 | 7.00 | 7.15 | 0.00 | - | - | 1 | 0.00% |
| HPQ230217P00042000 | 2022-07-15 12:27PM EST | 42.00 | 11.05 | 8.60 | 8.80 | 0.00 | - | - | 1 | 0.00% |
| HPQ230217P00043000 | 2022-07-18 9:40AM EST | 43.00 | 11.35 | 9.40 | 9.55 | 0.00 | - | - | 1 | 0.00% |
| HPQ230217P00045000 | 2022-08-01 11:27AM EST | 45.00 | 11.75 | 11.15 | 11.30 | 0.00 | - | - | 96 | 0.00% |
© 2023 Yahoo. All rights reserved.
