HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230616C00015000 | 2022-12-13 10:44AM EST | 15.00 | 14.31 | 13.55 | 13.80 | 0.00 | - | 16 | 53 | 0.00% |
| HPQ230616C00018000 | 2022-12-16 2:11PM EST | 18.00 | 9.10 | 10.00 | 10.30 | 0.00 | - | 1 | 12 | 0.00% |
| HPQ230616C00019000 | 2022-12-20 10:59AM EST | 19.00 | 8.30 | 8.30 | 8.45 | 0.00 | - | 1 | 6 | 0.00% |
| HPQ230616C00020000 | 2022-12-20 11:08AM EST | 20.00 | 7.40 | 7.40 | 7.55 | 0.00 | - | 1 | 36 | 0.00% |
| HPQ230616C00021000 | 2023-01-23 2:46PM EST | 21.00 | 7.95 | 8.15 | 8.55 | 0.00 | - | 3 | 28 | 48.44% |
| HPQ230616C00022000 | 2023-01-23 3:27PM EST | 22.00 | 7.00 | 7.30 | 7.65 | 0.00 | - | 3 | 60 | 45.95% |
| HPQ230616C00023000 | 2023-01-23 11:40AM EST | 23.00 | 6.31 | 6.45 | 6.65 | 0.00 | - | 2 | 31 | 40.72% |
| HPQ230616C00024000 | 2023-01-26 11:24AM EST | 24.00 | 5.41 | 5.60 | 5.80 | +0.06 | +1.12% | 1 | 48 | 38.87% |
| HPQ230616C00025000 | 2023-01-25 10:32AM EST | 25.00 | 4.25 | 4.85 | 5.00 | 0.00 | - | 1 | 132 | 37.35% |
| HPQ230616C00026000 | 2023-01-26 1:09PM EST | 26.00 | 3.95 | 4.10 | 4.25 | +0.45 | +12.86% | 23 | 97 | 36.01% |
| HPQ230616C00027000 | 2023-01-25 11:39AM EST | 27.00 | 3.00 | 3.40 | 3.55 | 0.00 | - | 2 | 1,060 | 34.69% |
| HPQ230616C00028000 | 2023-01-25 11:50AM EST | 28.00 | 2.41 | 2.82 | 2.93 | 0.00 | - | 7 | 557 | 33.77% |
| HPQ230616C00029000 | 2023-01-26 12:15PM EST | 29.00 | 2.18 | 2.26 | 2.34 | -0.01 | -0.46% | 5 | 1,874 | 32.40% |
| HPQ230616C00030000 | 2023-01-25 3:55PM EST | 30.00 | 1.67 | 1.77 | 1.84 | 0.00 | - | 253 | 2,201 | 31.40% |
| HPQ230616C00031000 | 2023-01-26 12:15PM EST | 31.00 | 1.33 | 1.33 | 1.43 | +0.17 | +14.66% | 6 | 1,959 | 30.71% |
| HPQ230616C00032000 | 2023-01-26 12:24PM EST | 32.00 | 0.95 | 1.01 | 1.07 | -0.03 | -3.06% | 134 | 3,107 | 29.79% |
| HPQ230616C00035000 | 2023-01-26 3:45PM EST | 35.00 | 0.37 | 0.35 | 0.52 | +0.04 | +12.12% | 19 | 389 | 30.57% |
| HPQ230616C00037000 | 2023-01-24 1:25PM EST | 37.00 | 0.17 | 0.17 | 0.27 | 0.00 | - | 78 | 693 | 29.79% |
| HPQ230616C00040000 | 2023-01-20 9:31AM EST | 40.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 24 | 525 | 28.22% |
| HPQ230616C00042000 | 2023-01-20 12:29PM EST | 42.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 92 | 996 | 33.40% |
| HPQ230616C00045000 | 2023-01-20 10:42AM EST | 45.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 80 | 36.91% |
| HPQ230616C00047000 | 2022-12-27 10:49AM EST | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 29 | 36 | 39.06% |
| HPQ230616C00050000 | 2022-11-28 1:00PM EST | 50.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 31 | 43.85% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230616P00015000 | 2022-12-28 9:41AM EST | 15.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 2 | 22 | 53.13% |
| HPQ230616P00018000 | 2023-01-11 1:28PM EST | 18.00 | 0.17 | 0.07 | 0.23 | 0.00 | - | 3 | 84 | 52.05% |
| HPQ230616P00019000 | 2023-01-09 1:01PM EST | 19.00 | 0.23 | 0.07 | 0.30 | 0.00 | - | 2 | 133 | 50.29% |
| HPQ230616P00020000 | 2023-01-24 9:37AM EST | 20.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 2 | 239 | 42.48% |
| HPQ230616P00021000 | 2023-01-23 10:47AM EST | 21.00 | 0.31 | 0.27 | 0.30 | 0.00 | - | 1 | 182 | 40.67% |
| HPQ230616P00022000 | 2023-01-26 12:15PM EST | 22.00 | 0.39 | 0.35 | 0.40 | -0.08 | -17.02% | 5 | 206 | 39.31% |
| HPQ230616P00023000 | 2023-01-24 3:07PM EST | 23.00 | 0.58 | 0.37 | 0.55 | 0.00 | - | 6 | 100 | 38.57% |
| HPQ230616P00024000 | 2023-01-26 3:22PM EST | 24.00 | 0.68 | 0.62 | 0.70 | -0.09 | -11.69% | 16 | 730 | 36.96% |
| HPQ230616P00025000 | 2023-01-26 11:38AM EST | 25.00 | 0.94 | 0.82 | 0.89 | -0.12 | -11.32% | 17 | 416 | 35.50% |
| HPQ230616P00026000 | 2023-01-25 9:59AM EST | 26.00 | 1.39 | 1.08 | 1.15 | 0.00 | - | 40 | 270 | 34.52% |
| HPQ230616P00027000 | 2023-01-26 12:15PM EST | 27.00 | 1.51 | 1.38 | 1.46 | -0.01 | -0.66% | 5 | 745 | 33.50% |
| HPQ230616P00028000 | 2023-01-24 1:07PM EST | 28.00 | 2.05 | 1.74 | 1.82 | 0.00 | - | 6 | 370 | 32.35% |
| HPQ230616P00029000 | 2023-01-26 3:19PM EST | 29.00 | 2.27 | 2.17 | 2.26 | -0.45 | -16.54% | 198 | 459 | 31.45% |
| HPQ230616P00030000 | 2023-01-26 3:15PM EST | 30.00 | 2.79 | 2.67 | 2.77 | -0.46 | -14.15% | 116 | 513 | 30.57% |
| HPQ230616P00031000 | 2023-01-26 10:49AM EST | 31.00 | 3.50 | 3.25 | 3.40 | -0.30 | -7.89% | 78 | 180 | 30.45% |
| HPQ230616P00032000 | 2023-01-26 10:08AM EST | 32.00 | 4.20 | 3.90 | 4.05 | -0.20 | -4.55% | 1 | 172 | 29.66% |
| HPQ230616P00035000 | 2023-01-10 9:53AM EST | 35.00 | 6.75 | 6.15 | 6.45 | 0.00 | - | 5 | 72 | 29.35% |
| HPQ230616P00037000 | 2022-11-04 10:00AM EST | 37.00 | 9.54 | 7.95 | 8.10 | 0.00 | - | 1 | 9 | 24.22% |
| HPQ230616P00040000 | 2023-01-09 12:17PM EST | 40.00 | 10.95 | 10.95 | 11.25 | 0.00 | - | 5 | 20 | 36.04% |
| HPQ230616P00042000 | 2022-09-14 12:19PM EST | 42.00 | 15.00 | 16.25 | 16.40 | 0.00 | - | 6 | 12 | 95.92% |
| HPQ230616P00047000 | 2022-10-27 1:18PM EST | 47.00 | 19.80 | 16.80 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| HPQ230616P00050000 | 2022-12-14 10:01AM EST | 50.00 | 21.30 | 21.65 | 22.15 | 0.00 | - | 1 | 0 | 71.83% |
© 2023 Yahoo. All rights reserved.
