HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240119C00015000 | 2022-07-18 2:46PM EST | 15.00 | 16.70 | 19.30 | 19.55 | 0.00 | - | 15 | 15 | 133.01% |
| HPQ240119C00018000 | 2022-07-29 9:19AM EST | 18.00 | 15.35 | 16.65 | 16.85 | 0.00 | - | 1 | 30 | 112.60% |
| HPQ240119C00020000 | 2022-08-11 10:57AM EST | 20.00 | 15.10 | 14.95 | 15.20 | +0.98 | +6.94% | 1 | 34 | 102.39% |
| HPQ240119C00023000 | 2022-07-12 1:17PM EST | 23.00 | 10.63 | 12.60 | 12.85 | 0.00 | - | 1 | 159 | 90.37% |
| HPQ240119C00025000 | 2022-08-10 12:35PM EST | 25.00 | 11.13 | 11.20 | 11.45 | +0.13 | +1.18% | 1 | 58 | 84.52% |
| HPQ240119C00027000 | 2022-08-05 1:58PM EST | 27.00 | 9.40 | 9.85 | 10.05 | 0.00 | - | 3 | 227 | 78.88% |
| HPQ240119C00030000 | 2022-08-08 10:47AM EST | 30.00 | 7.55 | 8.00 | 8.20 | 0.00 | - | 10 | 790 | 72.12% |
| HPQ240119C00032000 | 2022-08-10 1:38PM EST | 32.00 | 7.00 | 6.95 | 7.10 | +0.30 | +4.48% | 2 | 1,735 | 68.63% |
| HPQ240119C00035000 | 2022-08-11 9:09AM EST | 35.00 | 5.70 | 5.50 | 5.70 | +1.40 | +32.56% | 24 | 2,396 | 64.21% |
| HPQ240119C00037000 | 2022-08-11 10:53AM EST | 37.00 | 4.65 | 4.70 | 4.85 | +0.28 | +6.41% | 1 | 246 | 61.73% |
| HPQ240119C00040000 | 2022-08-10 2:23PM EST | 40.00 | 3.53 | 3.65 | 3.80 | +0.68 | +23.86% | 1 | 378 | 58.64% |
| HPQ240119C00042000 | 2022-08-04 2:34PM EST | 42.00 | 2.64 | 3.05 | 3.20 | 0.00 | - | - | 546 | 56.81% |
| HPQ240119C00045000 | 2022-08-11 9:51AM EST | 45.00 | 2.40 | 2.32 | 2.46 | +0.64 | +36.36% | 4 | 501 | 54.57% |
| HPQ240119C00047000 | 2022-08-10 2:26PM EST | 47.00 | 1.84 | 1.83 | 2.06 | +0.11 | +6.36% | - | 456 | 52.83% |
| HPQ240119C00050000 | 2022-08-11 11:41AM EST | 50.00 | 1.53 | 1.29 | 1.59 | +0.25 | +19.53% | 20 | 224 | 50.95% |
| HPQ240119C00055000 | 2022-07-13 2:59PM EST | 55.00 | 0.64 | 0.87 | 1.02 | 0.00 | - | 3 | 786 | 50.85% |
| HPQ240119C00060000 | 2022-08-11 12:19PM EST | 60.00 | 0.67 | 0.48 | 0.67 | +0.18 | +36.73% | 2 | 167 | 49.81% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240119P00015000 | 2022-07-11 9:46AM EST | 15.00 | 0.64 | 0.40 | 0.66 | 0.00 | - | 3 | 10,004 | 55.08% |
| HPQ240119P00018000 | 2022-07-14 1:23PM EST | 18.00 | 1.06 | 0.68 | 0.89 | 0.00 | - | 5 | 45 | 50.44% |
| HPQ240119P00020000 | 2022-08-09 10:22AM EST | 20.00 | 1.25 | 0.97 | 1.16 | 0.00 | - | 3 | 152 | 46.83% |
| HPQ240119P00023000 | 2022-08-01 10:19AM EST | 23.00 | 1.71 | 1.53 | 1.80 | 0.00 | - | - | 43 | 43.21% |
| HPQ240119P00025000 | 2022-08-05 11:48AM EST | 25.00 | 2.20 | 2.02 | 2.14 | 0.00 | - | 2 | 851 | 38.73% |
| HPQ240119P00027000 | 2022-08-10 12:23PM EST | 27.00 | 2.72 | 2.59 | 2.86 | -0.03 | -1.09% | 5 | 699 | 37.35% |
| HPQ240119P00030000 | 2022-08-10 2:52PM EST | 30.00 | 3.75 | 3.65 | 3.75 | -0.15 | -3.85% | 5 | 998 | 31.40% |
| HPQ240119P00032000 | 2022-08-08 9:11AM EST | 32.00 | 4.65 | 4.40 | 4.60 | 0.00 | - | 3 | 45 | 28.15% |
| HPQ240119P00035000 | 2022-08-09 12:55PM EST | 35.00 | 6.80 | 5.90 | 6.05 | 0.00 | - | 1 | 1,411 | 21.19% |
| HPQ240119P00037000 | 2022-07-19 10:11AM EST | 37.00 | 7.96 | 7.00 | 7.15 | 0.00 | - | 1 | 42 | 0.00% |
| HPQ240119P00040000 | 2022-08-03 1:33PM EST | 40.00 | 9.53 | 8.85 | 9.05 | 0.00 | - | 4 | 66 | 0.00% |
| HPQ240119P00045000 | 2021-12-14 3:51PM EST | 45.00 | 13.50 | 10.10 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| HPQ240119P00047000 | 2022-07-12 10:18AM EST | 47.00 | 16.24 | 14.10 | 14.45 | 0.00 | - | - | 1 | 0.00% |
| HPQ240119P00055000 | 2021-12-14 3:51PM EST | 55.00 | 21.50 | 17.10 | 21.15 | 0.00 | - | - | 1 | 0.00% |
| HPQ240119P00060000 | 2022-07-15 11:35AM EST | 60.00 | 28.68 | 25.70 | 26.15 | 0.00 | - | - | 45 | 0.00% |
© 2023 Yahoo. All rights reserved.
