HPQ - HP Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230818C00015000 | 2023-02-17 10:56AM EDT | 15.00 | 14.80 | 13.15 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ230818C00020000 | 2023-05-19 12:00PM EDT | 20.00 | 10.67 | 9.65 | 9.90 | 0.00 | - | 15 | 25 | 52.73% |
| HPQ230818C00021000 | 2022-12-21 4:07PM EDT | 21.00 | 6.90 | 7.45 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| HPQ230818C00022000 | 2023-05-04 11:07AM EDT | 22.00 | 7.90 | 8.45 | 8.75 | 0.00 | - | 2 | 11 | 74.41% |
| HPQ230818C00023000 | 2023-05-04 10:42AM EDT | 23.00 | 6.80 | 7.50 | 7.80 | 0.00 | - | 3 | 23 | 68.41% |
| HPQ230818C00024000 | 2023-05-08 9:30AM EDT | 24.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| HPQ230818C00025000 | 2023-05-31 1:38PM EDT | 25.00 | 4.85 | 4.90 | 5.00 | 0.00 | - | 2 | 256 | 32.13% |
| HPQ230818C00026000 | 2023-06-05 10:58AM EDT | 26.00 | 3.98 | 4.00 | 4.05 | 0.00 | - | 1 | 8 | 28.61% |
| HPQ230818C00027000 | 2023-06-09 12:54PM EDT | 27.00 | 3.30 | 3.15 | 3.25 | -0.15 | -4.35% | 3 | 167 | 28.76% |
| HPQ230818C00028000 | 2023-06-01 11:03AM EDT | 28.00 | 2.08 | 2.40 | 2.45 | 0.00 | - | 18 | 1,041 | 26.86% |
| HPQ230818C00029000 | 2023-06-01 3:03PM EDT | 29.00 | 1.56 | 1.70 | 1.76 | 0.00 | - | 23 | 1,213 | 25.56% |
| HPQ230818C00030000 | 2023-06-09 2:24PM EDT | 30.00 | 1.15 | 1.12 | 1.18 | -0.02 | -1.71% | 5 | 2,916 | 24.29% |
| HPQ230818C00031000 | 2023-06-09 12:25PM EDT | 31.00 | 0.79 | 0.69 | 0.72 | -0.05 | -5.95% | 65 | 1,829 | 22.95% |
| HPQ230818C00032000 | 2023-06-09 12:39PM EDT | 32.00 | 0.45 | 0.40 | 0.42 | -0.04 | -8.16% | 59 | 1,191 | 22.39% |
| HPQ230818C00033000 | 2023-06-09 10:59AM EDT | 33.00 | 0.33 | 0.21 | 0.24 | +0.06 | +22.22% | 147 | 1,339 | 22.32% |
| HPQ230818C00034000 | 2023-06-07 11:35AM EDT | 34.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 3 | 1,107 | 21.83% |
| HPQ230818C00035000 | 2023-06-08 3:47PM EDT | 35.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 50 | 1,162 | 22.46% |
| HPQ230818C00036000 | 2023-06-05 9:30AM EDT | 36.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 335 | 23.05% |
| HPQ230818C00037000 | 2023-06-08 10:33AM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 659 | 24.41% |
| HPQ230818C00038000 | 2023-05-31 1:03PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,047 | 26.95% |
| HPQ230818C00040000 | 2023-06-09 3:10PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 250 | 31.64% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230818P00015000 | 2023-03-08 1:11PM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 68.75% |
| HPQ230818P00020000 | 2023-05-02 11:06AM EDT | 20.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 35 | 241 | 49.41% |
| HPQ230818P00021000 | 2023-06-01 11:19AM EDT | 21.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 615 | 38.28% |
| HPQ230818P00022000 | 2023-05-30 1:22PM EDT | 22.00 | 0.13 | 0.04 | 0.05 | 0.00 | - | 1 | 489 | 36.91% |
| HPQ230818P00023000 | 2023-06-05 11:50AM EDT | 23.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 2 | 143 | 35.16% |
| HPQ230818P00024000 | 2023-06-05 11:52AM EDT | 24.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 3 | 1,266 | 33.20% |
| HPQ230818P00025000 | 2023-06-06 12:34PM EDT | 25.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 47 | 1,053 | 31.25% |
| HPQ230818P00026000 | 2023-06-09 10:43AM EDT | 26.00 | 0.22 | 0.25 | 0.28 | -0.06 | -21.43% | 22 | 2,264 | 29.69% |
| HPQ230818P00027000 | 2023-06-09 12:28PM EDT | 27.00 | 0.39 | 0.40 | 0.41 | +0.02 | +5.41% | 1 | 1,798 | 27.69% |
| HPQ230818P00028000 | 2023-06-08 12:05PM EDT | 28.00 | 0.57 | 0.60 | 0.62 | 0.00 | - | 2 | 6,386 | 26.20% |
| HPQ230818P00029000 | 2023-06-09 1:02PM EDT | 29.00 | 0.88 | 0.90 | 0.94 | +0.04 | +4.76% | 1 | 1,312 | 25.17% |
| HPQ230818P00030000 | 2023-06-07 10:12AM EDT | 30.00 | 1.37 | 1.32 | 1.38 | 0.00 | - | 9 | 1,173 | 24.32% |
| HPQ230818P00031000 | 2023-06-05 10:04AM EDT | 31.00 | 1.85 | 1.89 | 1.94 | 0.00 | - | 1 | 853 | 23.39% |
| HPQ230818P00032000 | 2023-06-07 10:38AM EDT | 32.00 | 2.57 | 2.61 | 2.66 | -0.14 | -5.17% | 25 | 478 | 23.34% |
| HPQ230818P00033000 | 2023-05-31 10:16AM EDT | 33.00 | 3.50 | 3.45 | 3.55 | 0.00 | - | 3 | 376 | 25.54% |
| HPQ230818P00034000 | 2023-06-01 10:59AM EDT | 34.00 | 5.10 | 4.45 | 4.55 | 0.00 | - | 1 | 57 | 29.93% |
| HPQ230818P00035000 | 2023-05-31 9:34AM EDT | 35.00 | 5.75 | 5.40 | 5.50 | 0.00 | - | 1 | 134 | 32.42% |
| HPQ230818P00036000 | 2023-05-26 1:26PM EDT | 36.00 | 5.10 | 6.45 | 6.50 | 0.00 | - | 17 | 25 | 36.13% |
| HPQ230818P00037000 | 2023-04-28 2:58PM EDT | 37.00 | 7.45 | 5.85 | 6.05 | 0.00 | - | 1 | 2 | 0.00% |
| HPQ230818P00040000 | 2023-05-04 11:09AM EDT | 40.00 | 10.40 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.