HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ231117C00021000 | 2023-04-21 11:03AM EDT | 21.00 | 8.90 | 9.65 | 10.10 | 0.00 | - | 1 | 4 | 69.24% |
| HPQ231117C00022000 | 2023-04-20 3:39PM EDT | 22.00 | 8.30 | 8.75 | 9.20 | 0.00 | - | - | 1 | 64.94% |
| HPQ231117C00024000 | 2023-05-31 9:42AM EDT | 24.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ231117C00025000 | 2023-06-01 10:18AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ231117C00026000 | 2023-05-25 12:22PM EDT | 26.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HPQ231117C00027000 | 2023-05-19 10:26AM EDT | 27.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ231117C00028000 | 2023-05-31 10:33AM EDT | 28.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ231117C00029000 | 2023-05-31 1:33PM EDT | 29.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HPQ231117C00030000 | 2023-06-05 2:27PM EDT | 30.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HPQ231117C00031000 | 2023-06-05 11:03AM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HPQ231117C00032000 | 2023-06-05 11:45AM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HPQ231117C00033000 | 2023-06-05 12:39PM EDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HPQ231117C00034000 | 2023-06-05 10:38AM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| HPQ231117C00035000 | 2023-06-05 2:47PM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| HPQ231117C00036000 | 2023-06-05 12:20PM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| HPQ231117C00037000 | 2023-05-31 3:11PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ231117C00038000 | 2023-06-02 11:23AM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HPQ231117C00040000 | 2023-06-02 1:39PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ231117P00015000 | 2023-05-16 12:41PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HPQ231117P00019000 | 2023-05-12 12:50PM EDT | 19.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ231117P00020000 | 2023-05-12 12:50PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ231117P00021000 | 2023-05-18 11:27AM EDT | 21.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HPQ231117P00022000 | 2023-06-01 1:09PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ231117P00023000 | 2023-06-01 10:00AM EDT | 23.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| HPQ231117P00024000 | 2023-06-02 3:42PM EDT | 24.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HPQ231117P00025000 | 2023-06-05 3:59PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| HPQ231117P00026000 | 2023-06-05 12:39PM EDT | 26.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| HPQ231117P00027000 | 2023-06-02 11:04AM EDT | 27.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| HPQ231117P00028000 | 2023-06-02 2:09PM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 1.56% |
| HPQ231117P00029000 | 2023-06-02 12:11PM EDT | 29.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.39% |
| HPQ231117P00030000 | 2023-05-31 3:49PM EDT | 30.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| HPQ231117P00031000 | 2023-06-05 2:24PM EDT | 31.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HPQ231117P00032000 | 2023-05-31 9:53AM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HPQ231117P00033000 | 2023-05-30 12:23PM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ231117P00034000 | 2023-05-31 1:34PM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ231117P00035000 | 2023-06-01 9:43AM EDT | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HPQ231117P00040000 | 2023-05-31 9:50AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.