HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230616C00015000 | 2023-05-12 3:47PM EDT | 15.00 | 13.95 | 15.40 | 15.70 | 0.00 | - | 1 | 53 | 50.00% |
| HPQ230616C00018000 | 2023-05-25 2:00PM EDT | 18.00 | 12.90 | 12.45 | 12.75 | 0.00 | - | 1 | 13 | 134.38% |
| HPQ230616C00019000 | 2023-05-25 2:15PM EDT | 19.00 | 11.85 | 11.45 | 11.75 | 0.00 | - | 3 | 3 | 121.88% |
| HPQ230616C00020000 | 2023-05-30 11:20AM EDT | 20.00 | 11.10 | 10.45 | 10.65 | 0.00 | - | 1 | 56 | 50.00% |
| HPQ230616C00021000 | 2023-05-22 11:02AM EDT | 21.00 | 9.55 | 9.45 | 9.75 | 0.00 | - | 26 | 64 | 99.22% |
| HPQ230616C00022000 | 2023-05-26 1:54PM EDT | 22.00 | 9.30 | 8.50 | 8.65 | 0.00 | - | 1 | 99 | 79.69% |
| HPQ230616C00023000 | 2023-05-26 12:03PM EDT | 23.00 | 8.40 | 7.45 | 7.75 | 0.00 | - | 1 | 45 | 78.13% |
| HPQ230616C00024000 | 2023-05-12 1:43PM EDT | 24.00 | 4.95 | 6.50 | 6.75 | 0.00 | - | 9 | 53 | 73.44% |
| HPQ230616C00025000 | 2023-05-31 11:10AM EDT | 25.00 | 4.85 | 5.45 | 5.70 | 0.00 | - | 2 | 560 | 51.56% |
| HPQ230616C00025500 | 2023-05-31 10:57AM EDT | 25.50 | 4.55 | 4.95 | 5.15 | 0.00 | - | 2 | 3 | 61.72% |
| HPQ230616C00026000 | 2023-05-31 10:00AM EDT | 26.00 | 3.80 | 4.45 | 4.65 | 0.00 | - | 1 | 308 | 56.45% |
| HPQ230616C00026500 | 2023-05-26 1:18PM EDT | 26.50 | 4.90 | 3.95 | 4.20 | 0.00 | - | 1 | 1 | 56.64% |
| HPQ230616C00027000 | 2023-06-02 3:00PM EDT | 27.00 | 3.64 | 3.50 | 3.70 | +0.64 | +21.33% | 15 | 1,498 | 51.17% |
| HPQ230616C00027500 | 2023-05-31 9:41AM EDT | 27.50 | 2.13 | 2.99 | 3.15 | 0.00 | - | 2 | 4 | 40.63% |
| HPQ230616C00028000 | 2023-06-01 10:21AM EDT | 28.00 | 2.70 | 2.54 | 2.68 | +1.54 | +132.76% | 3 | 1,380 | 38.09% |
| HPQ230616C00028500 | 2023-06-01 2:42PM EDT | 28.50 | 0.92 | 2.07 | 2.21 | 0.00 | - | 16 | 27 | 34.67% |
| HPQ230616C00029000 | 2023-06-02 3:59PM EDT | 29.00 | 1.63 | 1.57 | 1.74 | +0.78 | +91.76% | 62 | 3,613 | 30.66% |
| HPQ230616C00029500 | 2023-06-02 11:01AM EDT | 29.50 | 1.10 | 1.10 | 1.45 | +0.42 | +61.76% | 53 | 506 | 34.96% |
| HPQ230616C00030000 | 2023-06-02 3:54PM EDT | 30.00 | 0.82 | 0.81 | 0.88 | +0.50 | +156.25% | 3,325 | 6,707 | 23.83% |
| HPQ230616C00030500 | 2023-06-02 3:58PM EDT | 30.50 | 0.52 | 0.51 | 0.55 | +0.33 | +173.68% | 166 | 229 | 21.97% |
| HPQ230616C00031000 | 2023-06-02 3:58PM EDT | 31.00 | 0.29 | 0.30 | 0.33 | +0.11 | +61.11% | 594 | 4,802 | 21.78% |
| HPQ230616C00031500 | 2023-06-02 2:52PM EDT | 31.50 | 0.15 | 0.15 | 0.20 | +0.12 | +400.00% | 55 | 1,164 | 22.66% |
| HPQ230616C00032000 | 2023-06-02 3:45PM EDT | 32.00 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 605 | 7,991 | 22.27% |
| HPQ230616C00032500 | 2023-06-02 3:15PM EDT | 32.50 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 100 | 2,230 | 23.44% |
| HPQ230616C00033000 | 2023-06-02 1:44PM EDT | 33.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 29 | 1,813 | 25.20% |
| HPQ230616C00033500 | 2023-06-02 1:44PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 149 | 27.34% |
| HPQ230616C00034000 | 2023-06-02 3:48PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 54 | 2,161 | 30.86% |
| HPQ230616C00034500 | 2023-06-02 12:27PM EDT | 34.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 261 | 34.38% |
| HPQ230616C00035000 | 2023-06-02 11:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,464 | 31.25% |
| HPQ230616C00036000 | 2023-05-31 9:50AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 37.50% |
| HPQ230616C00037000 | 2023-05-31 9:31AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 757 | 49.61% |
| HPQ230616C00038000 | 2023-05-31 10:13AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 50.00% |
| HPQ230616C00040000 | 2023-05-26 10:25AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 854 | 59.38% |
| HPQ230616C00042000 | 2023-02-27 12:07PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 996 | 71.88% |
| HPQ230616C00045000 | 2023-01-20 11:42AM EDT | 45.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 80 | 92.97% |
| HPQ230616C00047000 | 2022-12-27 11:49AM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 29 | 36 | 101.56% |
| HPQ230616C00050000 | 2022-11-28 2:00PM EDT | 50.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 31 | 115.23% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230616P00015000 | 2023-03-17 9:49AM EDT | 15.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 25 | 154.69% |
| HPQ230616P00018000 | 2023-04-28 9:38AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 134 | 121.88% |
| HPQ230616P00019000 | 2023-03-30 2:02PM EDT | 19.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 100 | 183 | 112.50% |
| HPQ230616P00020000 | 2023-06-02 1:51PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 268 | 92.19% |
| HPQ230616P00021000 | 2023-05-04 12:23PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 216 | 82.81% |
| HPQ230616P00022000 | 2023-05-19 9:31AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 467 | 73.44% |
| HPQ230616P00023000 | 2023-05-31 1:38PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 398 | 64.84% |
| HPQ230616P00024000 | 2023-06-02 3:01PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,222 | 56.25% |
| HPQ230616P00025000 | 2023-05-31 12:00PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 1,371 | 53.13% |
| HPQ230616P00026000 | 2023-06-02 3:55PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 1,146 | 44.53% |
| HPQ230616P00027000 | 2023-06-02 1:47PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 7 | 2,268 | 35.55% |
| HPQ230616P00027500 | 2023-06-02 11:00AM EDT | 27.50 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 924 | 532 | 32.81% |
| HPQ230616P00028000 | 2023-06-02 3:53PM EDT | 28.00 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 2,150 | 2,602 | 30.86% |
| HPQ230616P00028500 | 2023-06-02 11:50AM EDT | 28.50 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 195 | 1,749 | 29.10% |
| HPQ230616P00029000 | 2023-06-02 3:59PM EDT | 29.00 | 0.13 | 0.13 | 0.15 | -0.22 | -62.86% | 236 | 3,044 | 28.03% |
| HPQ230616P00029500 | 2023-06-02 3:12PM EDT | 29.50 | 0.20 | 0.20 | 0.26 | -0.45 | -69.23% | 101 | 522 | 27.93% |
| HPQ230616P00030000 | 2023-06-02 3:44PM EDT | 30.00 | 0.38 | 0.37 | 0.41 | -0.62 | -62.00% | 73 | 3,518 | 27.44% |
| HPQ230616P00030500 | 2023-06-02 3:54PM EDT | 30.50 | 0.62 | 0.60 | 0.64 | -1.15 | -64.97% | 135 | 437 | 27.88% |
| HPQ230616P00031000 | 2023-06-02 3:26PM EDT | 31.00 | 0.87 | 0.91 | 0.96 | -1.04 | -54.45% | 30 | 1,350 | 29.64% |
| HPQ230616P00031500 | 2023-06-01 1:16PM EDT | 31.50 | 2.57 | 1.12 | 2.27 | 0.00 | - | 1 | 11 | 72.46% |
| HPQ230616P00032000 | 2023-06-01 9:41AM EDT | 32.00 | 2.79 | 1.60 | 1.86 | 0.00 | - | 2 | 348 | 39.55% |
| HPQ230616P00032500 | 2023-05-31 12:43PM EDT | 32.50 | 3.04 | 1.95 | 3.25 | 0.00 | - | 1 | 4 | 57.52% |
| HPQ230616P00033500 | 2023-05-26 11:13AM EDT | 33.50 | 2.81 | 2.91 | 4.75 | 0.00 | - | 3 | 3 | 80.96% |
| HPQ230616P00034000 | 2023-06-01 9:35AM EDT | 34.00 | 4.85 | 3.50 | 3.85 | 0.00 | - | 1 | 5 | 50.39% |
| HPQ230616P00034500 | 2023-05-26 12:32PM EDT | 34.50 | 3.60 | 4.05 | 4.30 | 0.00 | - | 3 | 4 | 54.88% |
| HPQ230616P00035000 | 2023-05-25 2:35PM EDT | 35.00 | 4.55 | 4.50 | 4.85 | 0.00 | - | 6 | 19 | 59.18% |
| HPQ230616P00036000 | 2023-05-24 11:42AM EDT | 36.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 1 | 7 | 65.33% |
| HPQ230616P00037000 | 2023-05-24 2:00PM EDT | 37.00 | 7.20 | 6.50 | 6.80 | 0.00 | - | 1 | 7 | 73.05% |
| HPQ230616P00038000 | 2023-05-23 9:30AM EDT | 38.00 | 7.55 | 7.50 | 7.80 | 0.00 | - | 3 | 4 | 80.08% |
| HPQ230616P00039000 | 2023-05-25 1:48PM EDT | 39.00 | 8.40 | 8.50 | 8.80 | 0.00 | - | - | 2 | 87.11% |
| HPQ230616P00040000 | 2023-05-26 10:08AM EDT | 40.00 | 9.25 | 9.50 | 9.80 | 0.00 | - | 2 | 2 | 93.55% |
| HPQ230616P00042000 | 2023-05-24 12:27PM EDT | 42.00 | 12.15 | 11.50 | 11.80 | 0.00 | - | 1 | 1 | 105.86% |
| HPQ230616P00045000 | 2023-05-04 11:09AM EDT | 45.00 | 15.35 | 14.50 | 14.80 | 0.00 | - | - | 1 | 122.66% |
| HPQ230616P00047000 | 2023-05-26 9:37AM EDT | 47.00 | 16.15 | 16.50 | 16.80 | 0.00 | - | 11 | 11 | 133.01% |
| HPQ230616P00050000 | 2023-06-01 10:48AM EDT | 50.00 | 21.00 | 19.50 | 19.80 | 0.00 | - | 1 | 35 | 147.27% |
© 2023 Yahoo. All rights reserved.