HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00024000 | 2024-04-24 3:53PM EDT | 24.00 | 4.19 | 2.61 | 4.65 | 0.00 | - | - | 2 | 87.99% |
| HPQ240524C00025000 | 2024-04-16 12:01PM EDT | 25.00 | 3.07 | 2.80 | 2.97 | 0.00 | - | - | 1 | 40.92% |
| HPQ240524C00026000 | 2024-04-24 11:41AM EDT | 26.00 | 2.70 | 1.56 | 2.05 | 0.00 | - | 1 | 0 | 34.18% |
| HPQ240524C00028000 | 2024-05-01 12:00PM EDT | 28.00 | 0.68 | 0.69 | 0.73 | -0.33 | -32.67% | 3 | 25 | 30.03% |
| HPQ240524C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 0.34 | 0.34 | 0.36 | -0.17 | -33.33% | 11 | 42 | 29.20% |
| HPQ240524C00030000 | 2024-05-01 11:04AM EDT | 30.00 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 3 | 1,565 | 30.08% |
| HPQ240524C00031000 | 2024-05-01 9:47AM EDT | 31.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 1 | 175 | 31.45% |
| HPQ240524C00032000 | 2024-05-01 9:55AM EDT | 32.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 123 | 34.57% |
| HPQ240524C00033000 | 2024-05-01 11:25AM EDT | 33.00 | 0.01 | 0.01 | 0.36 | -0.09 | -90.00% | 1 | 31 | 52.25% |
| HPQ240524C00035000 | 2024-04-22 1:51PM EDT | 35.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 64.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00024000 | 2024-04-16 11:46AM EDT | 24.00 | 0.09 | 0.01 | 0.44 | 0.00 | - | - | 1 | 50.78% |
| HPQ240524P00025000 | 2024-04-25 11:52AM EDT | 25.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 5 | 30.66% |
| HPQ240524P00026000 | 2024-05-01 11:25AM EDT | 26.00 | 0.20 | 0.17 | 0.20 | +0.10 | +100.00% | 1 | 32 | 28.32% |
| HPQ240524P00027000 | 2024-05-01 12:00PM EDT | 27.00 | 0.43 | 0.34 | 0.45 | +0.16 | +59.26% | 2 | 84 | 27.25% |
| HPQ240524P00028000 | 2024-05-01 11:19AM EDT | 28.00 | 0.90 | 0.85 | 0.90 | +0.25 | +38.46% | 2 | 38 | 26.66% |
| HPQ240524P00029000 | 2024-04-19 1:06PM EDT | 29.00 | 1.54 | 1.50 | 2.02 | 0.00 | - | 3 | 20 | 44.48% |
| HPQ240524P00030000 | 2024-04-19 1:00PM EDT | 30.00 | 2.32 | 1.17 | 2.46 | 0.00 | - | 2 | 4 | 30.96% |
| HPQ240524P00031000 | 2024-04-11 2:20PM EDT | 31.00 | 2.12 | 2.39 | 3.40 | 0.00 | - | - | 4 | 34.96% |
| HPQ240524P00032000 | 2024-04-23 2:47PM EDT | 32.00 | 5.36 | 2.40 | 4.50 | 0.00 | - | - | 1 | 48.83% |
| HPQ240524P00033000 | 2024-04-23 2:47PM EDT | 33.00 | 5.46 | 4.20 | 6.60 | 0.00 | - | - | 0 | 107.67% |
| HPQ240524P00034000 | 2024-04-23 2:47PM EDT | 34.00 | 5.76 | 4.45 | 6.80 | 0.00 | - | - | 1 | 80.27% |
© 2024 Yahoo. All rights reserved.