HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00026500 | 2024-05-01 11:25AM EDT | 26.50 | 1.32 | 1.15 | 1.42 | -0.63 | -32.31% | 12 | 1 | 33.40% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 0.89 | 2.07 | 0.00 | - | 8 | 25 | 58.79% |
| HPQ240510C00027500 | 2024-04-26 10:37AM EDT | 27.50 | 1.03 | 0.55 | 0.61 | 0.00 | - | 5 | 9 | 25.98% |
| HPQ240510C00028000 | 2024-04-30 3:35PM EDT | 28.00 | 0.47 | 0.31 | 0.35 | -0.14 | -22.95% | 1 | 94 | 25.20% |
| HPQ240510C00028500 | 2024-05-01 11:03AM EDT | 28.50 | 0.23 | 0.16 | 0.18 | -0.10 | -30.30% | 6 | 171 | 24.81% |
| HPQ240510C00029000 | 2024-05-01 12:20PM EDT | 29.00 | 0.12 | 0.07 | 0.10 | -0.08 | -40.00% | 103 | 1,206 | 26.17% |
| HPQ240510C00029500 | 2024-04-30 10:36AM EDT | 29.50 | 0.13 | 0.03 | 0.06 | 0.00 | - | 11 | 50 | 28.32% |
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 121 | 198 | 46.48% |
| HPQ240510C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.04 | 0.01 | 1.71 | 0.00 | - | 1 | 4 | 100.59% |
| HPQ240510C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 60.55% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 1.82 | 0.00 | - | 2 | 53 | 125.98% |
| HPQ240510C00033000 | 2024-04-29 10:42AM EDT | 33.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 3 | 58 | 150.20% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 86.52% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 185.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 1.89 | 0.00 | - | - | 20 | 116.89% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 1.91 | 0.00 | - | 200 | 4 | 106.45% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 200 | 10 | 57.23% |
| HPQ240510P00026500 | 2024-05-01 12:20PM EDT | 26.50 | 0.09 | 0.04 | 0.07 | +0.06 | +200.00% | 2 | 9 | 24.41% |
| HPQ240510P00027000 | 2024-05-01 2:49PM EDT | 27.00 | 0.09 | 0.11 | 0.15 | -0.02 | -18.18% | 2 | 274 | 23.44% |
| HPQ240510P00027500 | 2024-05-01 1:40PM EDT | 27.50 | 0.21 | 0.28 | 0.30 | -0.01 | -4.55% | 88 | 125 | 22.66% |
| HPQ240510P00028000 | 2024-05-01 2:49PM EDT | 28.00 | 0.38 | 0.53 | 0.56 | -0.01 | -2.56% | 25 | 499 | 23.05% |
| HPQ240510P00028500 | 2024-04-30 1:42PM EDT | 28.50 | 0.69 | 0.85 | 1.10 | 0.00 | - | 73 | 92 | 35.45% |
| HPQ240510P00029000 | 2024-05-01 1:51PM EDT | 29.00 | 1.48 | 1.22 | 1.33 | +0.45 | +43.69% | 3 | 74 | 24.41% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 2.10 | 2.90 | 0.00 | - | 2 | 13 | 52.34% |
| HPQ240510P00031000 | 2024-04-22 1:03PM EDT | 31.00 | 3.22 | 1.43 | 3.40 | 0.00 | - | 1 | 3 | 55.66% |
© 2024 Yahoo. All rights reserved.