HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00020000 | 2024-04-24 11:56AM EDT | 20.00 | 8.55 | 6.85 | 9.45 | 0.00 | - | - | 1 | 310.94% |
| HPQ240503C00026500 | 2024-04-19 2:07PM EDT | 26.50 | 1.45 | 1.03 | 2.26 | 0.00 | - | 2 | 2 | 90.04% |
| HPQ240503C00027000 | 2024-05-01 2:32PM EDT | 27.00 | 0.72 | 0.44 | 0.86 | -0.63 | -46.67% | 5 | 7 | 37.50% |
| HPQ240503C00027500 | 2024-05-01 2:57PM EDT | 27.50 | 0.61 | 0.36 | 0.41 | -0.13 | -17.57% | 6 | 158 | 26.76% |
| HPQ240503C00028000 | 2024-05-01 3:16PM EDT | 28.00 | 0.26 | 0.12 | 0.15 | -0.16 | -38.10% | 80 | 721 | 25.39% |
| HPQ240503C00028500 | 2024-05-01 3:58PM EDT | 28.50 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 71 | 1,423 | 27.34% |
| HPQ240503C00029000 | 2024-05-01 1:20PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 9 | 437 | 33.99% |
| HPQ240503C00029500 | 2024-04-30 12:39PM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 279 | 39.84% |
| HPQ240503C00030000 | 2024-05-01 12:04PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 65.23% |
| HPQ240503C00030500 | 2024-04-29 10:56AM EDT | 30.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 66.80% |
| HPQ240503C00031000 | 2024-04-29 2:54PM EDT | 31.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 108 | 313 | 82.03% |
| HPQ240503C00031500 | 2024-04-16 1:51PM EDT | 31.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 5 | 234.77% |
| HPQ240503C00032000 | 2024-04-29 9:42AM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 248.05% |
| HPQ240503C00033000 | 2024-04-29 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 33 | 84.38% |
| HPQ240503C00034000 | 2024-04-04 3:45PM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 96.88% |
| HPQ240503C00034500 | 2024-04-24 11:38AM EDT | 34.50 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 307.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 351.56% |
| HPQ240503P00025500 | 2024-04-18 2:57PM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.06% |
| HPQ240503P00026000 | 2024-04-22 10:18AM EDT | 26.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 61 | 31 | 186.13% |
| HPQ240503P00026500 | 2024-04-25 11:56AM EDT | 26.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 43 | 164.65% |
| HPQ240503P00027000 | 2024-05-01 2:51PM EDT | 27.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 287 | 26.17% |
| HPQ240503P00027500 | 2024-05-01 3:34PM EDT | 27.50 | 0.07 | 0.10 | 0.14 | -0.02 | -22.22% | 110 | 949 | 24.61% |
| HPQ240503P00028000 | 2024-05-01 3:03PM EDT | 28.00 | 0.21 | 0.36 | 0.39 | -0.05 | -19.23% | 74 | 950 | 24.22% |
| HPQ240503P00028500 | 2024-05-01 10:18AM EDT | 28.50 | 0.78 | 0.20 | 1.01 | +0.25 | +47.17% | 1 | 391 | 54.69% |
| HPQ240503P00029000 | 2024-04-30 9:47AM EDT | 29.00 | 0.94 | 0.29 | 1.39 | 0.00 | - | 1 | 178 | 54.10% |
| HPQ240503P00029500 | 2024-04-24 12:22PM EDT | 29.50 | 1.21 | 1.52 | 1.85 | 0.00 | - | 17 | 22 | 59.77% |
| HPQ240503P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 2.15 | 1.89 | 3.65 | +0.34 | +18.78% | 16 | 10 | 130.27% |
| HPQ240503P00031000 | 2024-04-30 1:44PM EDT | 31.00 | 2.87 | 3.20 | 3.30 | 0.00 | - | 3 | 3 | 77.34% |
| HPQ240503P00032500 | 2024-04-15 10:05AM EDT | 32.50 | 3.90 | 2.94 | 5.80 | 0.00 | - | - | 0 | 258.98% |
| HPQ240503P00033000 | 2024-04-15 10:05AM EDT | 33.00 | 4.40 | 5.20 | 5.30 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.