HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240216C00015000 | 2023-11-20 3:04PM EST | 15.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| HPQ240216C00020000 | 2023-11-29 9:30AM EST | 20.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HPQ240216C00023000 | 2023-11-02 10:13AM EST | 23.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| HPQ240216C00024000 | 2023-11-29 11:07AM EST | 24.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| HPQ240216C00025000 | 2023-11-29 10:15AM EST | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 430 | 0.00% |
| HPQ240216C00026000 | 2023-11-30 12:28PM EST | 26.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| HPQ240216C00027000 | 2023-11-30 2:35PM EST | 27.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 50 | 3,838 | 0.00% |
| HPQ240216C00028000 | 2023-11-30 10:20AM EST | 28.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,062 | 0.00% |
| HPQ240216C00029000 | 2023-11-30 1:31PM EST | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 101 | 1,094 | 0.00% |
| HPQ240216C00030000 | 2023-11-30 2:35PM EST | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 33 | 1,647 | 1.56% |
| HPQ240216C00031000 | 2023-11-30 2:03PM EST | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 122 | 662 | 3.13% |
| HPQ240216C00032000 | 2023-11-30 12:07PM EST | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 1,158 | 6.25% |
| HPQ240216C00033000 | 2023-11-30 10:00AM EST | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 6.25% |
| HPQ240216C00034000 | 2023-11-22 12:58PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| HPQ240216C00035000 | 2023-11-27 3:32PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| HPQ240216C00036000 | 2023-11-29 1:24PM EST | 36.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| HPQ240216C00037000 | 2023-11-07 2:02PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| HPQ240216C00038000 | 2023-09-20 2:48PM EST | 38.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 57 | 37.89% |
| HPQ240216C00039000 | 2023-09-28 8:30AM EST | 39.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 54 | 40.14% |
| HPQ240216C00040000 | 2023-08-30 8:30AM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| HPQ240216C00045000 | 2023-11-17 10:33AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240216P00015000 | 2023-11-30 9:51AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| HPQ240216P00020000 | 2023-11-29 9:32AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| HPQ240216P00023000 | 2023-11-30 2:01PM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 207 | 12.50% |
| HPQ240216P00024000 | 2023-11-30 11:38AM EST | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| HPQ240216P00025000 | 2023-11-30 9:55AM EST | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 6.25% |
| HPQ240216P00026000 | 2023-11-30 12:43PM EST | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,737 | 6.25% |
| HPQ240216P00027000 | 2023-11-30 12:42PM EST | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 6.25% |
| HPQ240216P00028000 | 2023-11-30 2:45PM EST | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,588 | 3.13% |
| HPQ240216P00029000 | 2023-11-30 9:51AM EST | 29.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.78% |
| HPQ240216P00030000 | 2023-11-30 11:56AM EST | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 34 | 692 | 0.00% |
| HPQ240216P00031000 | 2023-09-11 1:14PM EST | 31.00 | 2.59 | 4.40 | 4.50 | 0.00 | - | 13 | 123 | 64.21% |
| HPQ240216P00032000 | 2023-11-22 10:19AM EST | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| HPQ240216P00033000 | 2023-11-20 2:51PM EST | 33.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HPQ240216P00034000 | 2023-10-19 2:49PM EST | 34.00 | 7.60 | 5.80 | 6.00 | 0.00 | - | 21 | 20 | 51.86% |
| HPQ240216P00035000 | 2023-10-23 8:49AM EST | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| HPQ240216P00037000 | 2023-10-27 2:41PM EST | 37.00 | 11.30 | 8.50 | 8.65 | 0.00 | - | 2 | 2 | 57.42% |
© 2023 Yahoo. All rights reserved.