HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-04-15 10:30AM EDT | 15.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HPQ240517C00021000 | 2024-04-24 11:56AM EDT | 21.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 109.96% |
| HPQ240517C00023000 | 2024-04-24 12:08PM EDT | 23.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 133.79% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240517C00026000 | 2024-04-29 2:55PM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240517C00026500 | 2024-04-26 12:41PM EDT | 26.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240517C00027000 | 2024-04-29 2:55PM EDT | 27.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240517C00027500 | 2024-04-26 3:45PM EDT | 27.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HPQ240517C00028000 | 2024-04-29 2:30PM EDT | 28.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| HPQ240517C00028500 | 2024-04-29 3:49PM EDT | 28.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 1.56% |
| HPQ240517C00029000 | 2024-04-29 3:51PM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| HPQ240517C00029500 | 2024-04-29 3:22PM EDT | 29.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| HPQ240517C00030000 | 2024-04-29 3:22PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| HPQ240517C00030500 | 2024-04-29 10:57AM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HPQ240517C00031000 | 2024-04-29 2:35PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HPQ240517C00031500 | 2024-04-25 1:21PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HPQ240517C00032000 | 2024-04-29 3:36PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HPQ240517C00032500 | 2024-04-24 11:34AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HPQ240517C00033000 | 2024-04-26 10:04AM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HPQ240517C00034000 | 2024-04-26 3:16PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HPQ240517C00035000 | 2024-04-29 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HPQ240517C00036000 | 2024-04-04 10:05AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 94.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-11 1:26PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 68.75% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 72.66% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HPQ240517P00024000 | 2024-04-12 1:09PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HPQ240517P00025000 | 2024-04-26 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| HPQ240517P00025500 | 2024-04-26 10:45AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| HPQ240517P00026000 | 2024-04-26 3:57PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HPQ240517P00026500 | 2024-04-26 2:28PM EDT | 26.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HPQ240517P00027000 | 2024-04-26 3:07PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HPQ240517P00027500 | 2024-04-29 3:37PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| HPQ240517P00028000 | 2024-04-29 1:44PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| HPQ240517P00028500 | 2024-04-29 11:31AM EDT | 28.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| HPQ240517P00029000 | 2024-04-29 3:04PM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HPQ240517P00029500 | 2024-04-24 12:22PM EDT | 29.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240517P00030000 | 2024-04-29 10:08AM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240517P00030500 | 2024-04-22 12:11PM EDT | 30.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240517P00031000 | 2024-04-25 1:48PM EDT | 31.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 0.00% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 102.64% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 107.72% |
© 2024 Yahoo. All rights reserved.