HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240705C00029000 | 2024-06-26 10:31AM EDT | 29.00 | 6.20 | 4.90 | 6.15 | 0.00 | - | 1 | 1 | 92.97% |
| HPQ240705C00031000 | 2024-05-30 10:05AM EDT | 31.00 | 5.77 | 3.05 | 4.15 | 0.00 | - | 2 | 0 | 66.41% |
| HPQ240705C00032000 | 2024-06-26 9:32AM EDT | 32.00 | 3.85 | 2.91 | 3.15 | 0.00 | - | 3 | 3 | 52.93% |
| HPQ240705C00033000 | 2024-06-26 1:55PM EDT | 33.00 | 2.10 | 1.96 | 2.18 | 0.00 | - | 41 | 11 | 42.19% |
| HPQ240705C00034000 | 2024-06-26 10:57AM EDT | 34.00 | 1.29 | 1.07 | 1.15 | 0.00 | - | 14 | 13 | 25.00% |
| HPQ240705C00035000 | 2024-06-28 3:39PM EDT | 35.00 | 0.30 | 0.38 | 0.41 | -0.02 | -6.25% | 567 | 596 | 20.70% |
| HPQ240705C00035500 | 2024-06-28 3:24PM EDT | 35.50 | 0.18 | 0.18 | 0.22 | +0.01 | +5.88% | 39 | 164 | 21.39% |
| HPQ240705C00036000 | 2024-06-28 3:50PM EDT | 36.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 62 | 602 | 22.27% |
| HPQ240705C00036500 | 2024-06-28 3:26PM EDT | 36.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 36 | 615 | 22.66% |
| HPQ240705C00037000 | 2024-06-28 11:40AM EDT | 37.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 12 | 286 | 28.13% |
| HPQ240705C00037500 | 2024-06-28 2:54PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 202 | 443 | 29.69% |
| HPQ240705C00038000 | 2024-06-28 2:17PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 16 | 255 | 34.38% |
| HPQ240705C00039000 | 2024-06-24 11:10AM EDT | 39.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 95 | 45.31% |
| HPQ240705C00039500 | 2024-06-25 9:57AM EDT | 39.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 2 | 46.88% |
| HPQ240705C00040000 | 2024-06-25 10:30AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 290 | 53.52% |
| HPQ240705C00040500 | 2024-06-24 9:30AM EDT | 40.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 100 | 62.89% |
| HPQ240705C00041000 | 2024-06-24 10:31AM EDT | 41.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 200 | 666 | 66.02% |
| HPQ240705C00041500 | 2024-06-28 1:42PM EDT | 41.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 100 | 67.97% |
| HPQ240705C00042000 | 2024-06-28 12:20PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 199 | 7 | 51.56% |
| HPQ240705C00043000 | 2024-06-28 11:44AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 154 | 1 | 57.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240705P00029000 | 2024-06-28 11:43AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 104 | 15 | 54.69% |
| HPQ240705P00030000 | 2024-06-28 1:45PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 141 | 117 | 50.00% |
| HPQ240705P00031000 | 2024-06-26 12:09PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| HPQ240705P00031500 | 2024-06-18 10:02AM EDT | 31.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 100 | 39.84% |
| HPQ240705P00032000 | 2024-06-26 3:12PM EDT | 32.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 111 | 41 | 49.41% |
| HPQ240705P00033000 | 2024-06-27 3:01PM EDT | 33.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 7 | 703 | 35.16% |
| HPQ240705P00033500 | 2024-06-28 10:33AM EDT | 33.50 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 16 | 105 | 25.39% |
| HPQ240705P00034000 | 2024-06-28 1:22PM EDT | 34.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 4 | 188 | 21.78% |
| HPQ240705P00034500 | 2024-06-28 11:17AM EDT | 34.50 | 0.10 | 0.15 | 0.18 | -0.21 | -67.74% | 132 | 387 | 20.12% |
| HPQ240705P00035000 | 2024-06-28 1:48PM EDT | 35.00 | 0.37 | 0.34 | 0.37 | -0.12 | -24.49% | 89 | 816 | 19.63% |
| HPQ240705P00035500 | 2024-06-28 3:45PM EDT | 35.50 | 0.72 | 0.63 | 0.69 | -0.08 | -10.00% | 16 | 268 | 20.80% |
| HPQ240705P00036000 | 2024-06-28 3:11PM EDT | 36.00 | 1.15 | 1.04 | 1.34 | -0.08 | -6.50% | 38 | 897 | 38.28% |
| HPQ240705P00036500 | 2024-06-28 9:46AM EDT | 36.50 | 1.49 | 1.48 | 1.70 | -0.20 | -11.83% | 29 | 17 | 37.21% |
| HPQ240705P00037000 | 2024-06-26 1:21PM EDT | 37.00 | 2.20 | 1.93 | 4.15 | 0.00 | - | 1 | 69 | 94.92% |
| HPQ240705P00038000 | 2024-06-27 9:30AM EDT | 38.00 | 2.95 | 2.64 | 3.10 | 0.00 | - | 16 | 1 | 47.07% |
| HPQ240705P00039000 | 2024-06-26 9:54AM EDT | 39.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 20 | 10 | 57.42% |
| HPQ240705P00040000 | 2024-06-28 9:42AM EDT | 40.00 | 4.91 | 4.85 | 5.10 | -0.09 | -1.80% | 3 | 3 | 67.19% |
© 2024 Yahoo. All rights reserved.