HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2023-12-27 11:21AM EDT | 18.00 | 12.86 | 11.45 | 13.65 | 0.00 | - | 2 | 19 | 190.72% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 157.18% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 134.67% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 25.00 | 3.00 | 3.00 | 3.10 | -0.30 | -9.09% | 4 | 480 | 34.86% |
| HPQ240621C00027000 | 2024-04-23 1:13PM EDT | 27.00 | 1.73 | 1.63 | 1.66 | 0.00 | - | 3 | 1,438 | 30.91% |
| HPQ240621C00028000 | 2024-04-24 10:06AM EDT | 28.00 | 1.09 | 1.11 | 1.14 | -0.13 | -10.66% | 3 | 7 | 30.13% |
| HPQ240621C00029000 | 2024-04-23 9:53AM EDT | 29.00 | 0.80 | 0.70 | 0.73 | 0.00 | - | 2 | 15 | 29.15% |
| HPQ240621C00030000 | 2024-04-24 10:11AM EDT | 30.00 | 0.43 | 0.44 | 0.47 | -0.05 | -10.42% | 12 | 7,167 | 29.25% |
| HPQ240621C00031000 | 2024-04-23 2:47PM EDT | 31.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 82 | 404 | 29.64% |
| HPQ240621C00032000 | 2024-04-23 3:18PM EDT | 32.00 | 0.17 | 0.17 | 0.18 | -0.02 | -9.52% | 1 | 12,021 | 29.69% |
| HPQ240621C00033000 | 2024-04-22 12:21PM EDT | 33.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 3 | 7 | 31.25% |
| HPQ240621C00035000 | 2024-04-23 2:39PM EDT | 35.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 3,742 | 33.99% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 11 | 805 | 12.50% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 25.00% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 53.52% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 58.20% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-01-26 12:38PM EDT | 15.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 206 | 78.52% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 213 | 59.77% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 54.30% |
| HPQ240621P00023000 | 2024-04-15 12:46PM EDT | 23.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 3,547 | 33.59% |
| HPQ240621P00025000 | 2024-04-23 2:49PM EDT | 25.00 | 0.33 | 0.33 | 0.39 | 0.00 | - | 11 | 3,568 | 30.62% |
| HPQ240621P00026000 | 2024-04-23 11:55AM EDT | 26.00 | 0.57 | 0.60 | 0.63 | 0.00 | - | 6 | 47 | 29.44% |
| HPQ240621P00027000 | 2024-04-23 1:01PM EDT | 27.00 | 0.93 | 0.97 | 0.99 | 0.00 | - | 36 | 10,222 | 28.71% |
| HPQ240621P00028000 | 2024-04-22 2:24PM EDT | 28.00 | 1.36 | 1.46 | 1.50 | 0.00 | - | 13 | 23 | 28.66% |
| HPQ240621P00029000 | 2024-04-23 9:51AM EDT | 29.00 | 2.03 | 2.09 | 2.13 | 0.00 | - | 2 | 8 | 28.57% |
| HPQ240621P00030000 | 2024-04-23 10:42AM EDT | 30.00 | 2.76 | 2.82 | 3.05 | 0.00 | - | 113 | 3,223 | 33.50% |
| HPQ240621P00032000 | 2024-04-09 12:05PM EDT | 32.00 | 3.05 | 4.55 | 4.60 | 0.00 | - | 1 | 997 | 29.49% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 5.45 | 6.15 | 0.00 | - | 2 | 2 | 53.37% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 0.00% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 102.73% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.