HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816C00020000 | 2024-04-17 12:37PM EDT | 20.00 | 7.91 | 7.00 | 9.40 | 0.00 | - | 2 | 12 | 78.66% |
| HPQ240816C00021000 | 2024-01-24 3:12PM EDT | 21.00 | 8.95 | 7.05 | 9.55 | 0.00 | - | 3 | 4 | 68.60% |
| HPQ240816C00022000 | 2024-04-22 11:27AM EDT | 22.00 | 5.90 | 6.00 | 7.60 | 0.00 | - | 1 | 2 | 68.70% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 23.00 | 4.90 | 4.65 | 5.95 | 0.00 | - | 13 | 31 | 46.24% |
| HPQ240816C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.30 | 4.50 | 4.65 | 0.00 | - | 4 | 29 | 32.67% |
| HPQ240816C00025000 | 2024-04-23 10:03AM EDT | 25.00 | 3.45 | 3.65 | 4.05 | 0.00 | - | 1 | 165 | 35.99% |
| HPQ240816C00026000 | 2024-04-29 9:46AM EDT | 26.00 | 3.00 | 2.53 | 3.10 | 0.00 | - | 109 | 693 | 30.52% |
| HPQ240816C00027000 | 2024-04-22 10:57AM EDT | 27.00 | 2.17 | 2.29 | 2.37 | 0.00 | - | 4 | 326 | 28.49% |
| HPQ240816C00028000 | 2024-04-30 9:32AM EDT | 28.00 | 1.75 | 1.75 | 1.80 | -0.13 | -6.91% | 2 | 786 | 27.88% |
| HPQ240816C00029000 | 2024-04-29 3:54PM EDT | 29.00 | 1.39 | 1.21 | 1.42 | 0.00 | - | 20 | 431 | 28.86% |
| HPQ240816C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 0.90 | 0.89 | 0.95 | 0.00 | - | 3 | 413 | 26.93% |
| HPQ240816C00031000 | 2024-04-29 10:19AM EDT | 31.00 | 0.76 | 0.66 | 0.87 | 0.00 | - | 3 | 2,697 | 30.52% |
| HPQ240816C00032000 | 2024-04-29 1:18PM EDT | 32.00 | 0.49 | 0.46 | 0.50 | 0.00 | - | 11 | 722 | 27.49% |
| HPQ240816C00033000 | 2024-04-26 10:41AM EDT | 33.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 20 | 1,179 | 27.59% |
| HPQ240816C00034000 | 2024-04-10 11:17AM EDT | 34.00 | 0.51 | 0.20 | 0.26 | 0.00 | - | 1 | 642 | 28.27% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.10 | 0.06 | 0.42 | 0.00 | - | 10 | 635 | 35.94% |
| HPQ240816C00036000 | 2024-03-08 11:42AM EDT | 36.00 | 0.82 | 0.12 | 0.59 | 0.00 | - | 1 | 10 | 43.41% |
| HPQ240816C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 0.12 | 0.03 | 0.31 | 0.00 | - | 1 | 1,472 | 38.43% |
| HPQ240816C00038000 | 2024-04-29 10:12AM EDT | 38.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 5 | 10,317 | 33.01% |
| HPQ240816C00040000 | 2024-04-04 10:00AM EDT | 40.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 3 | 788 | 42.77% |
| HPQ240816C00045000 | 2024-02-20 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 54.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816P00020000 | 2024-04-01 1:08PM EDT | 20.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 61 | 90 | 46.29% |
| HPQ240816P00021000 | 2024-04-09 3:11PM EDT | 21.00 | 0.14 | 0.03 | 0.28 | 0.00 | - | 1 | 1,017 | 42.77% |
| HPQ240816P00022000 | 2024-04-29 12:59PM EDT | 22.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 2 | 120 | 31.35% |
| HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 23.00 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 28.13% |
| HPQ240816P00024000 | 2024-04-19 2:02PM EDT | 24.00 | 0.39 | 0.23 | 0.32 | 0.00 | - | 1 | 200 | 28.61% |
| HPQ240816P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.43 | 0.42 | 0.47 | 0.00 | - | 2 | 249 | 27.25% |
| HPQ240816P00026000 | 2024-04-26 9:58AM EDT | 26.00 | 0.66 | 0.68 | 0.72 | 0.00 | - | 2 | 231 | 26.76% |
| HPQ240816P00027000 | 2024-04-29 9:50AM EDT | 27.00 | 0.98 | 0.75 | 1.15 | 0.00 | - | 5 | 184 | 27.91% |
| HPQ240816P00028000 | 2024-04-29 11:35AM EDT | 28.00 | 1.43 | 1.46 | 1.64 | 0.00 | - | 1 | 213 | 28.30% |
| HPQ240816P00029000 | 2024-04-29 11:02AM EDT | 29.00 | 1.92 | 1.98 | 2.22 | 0.00 | - | 1 | 177 | 28.64% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 30.00 | 2.53 | 2.62 | 2.72 | 0.00 | - | 1 | 1,001 | 26.17% |
| HPQ240816P00031000 | 2024-04-10 10:02AM EDT | 31.00 | 2.53 | 3.40 | 3.55 | 0.00 | - | 1 | 156 | 28.03% |
| HPQ240816P00032000 | 2024-04-29 12:12PM EDT | 32.00 | 4.12 | 4.20 | 4.60 | 0.00 | - | 5 | 290 | 33.35% |
| HPQ240816P00033000 | 2024-03-08 4:20PM EDT | 33.00 | 3.45 | 3.35 | 5.65 | 0.00 | - | 98 | 311 | 38.43% |
| HPQ240816P00034000 | 2024-02-27 12:15PM EDT | 34.00 | 5.70 | 4.00 | 5.25 | 0.00 | - | 1 | 125 | 0.00% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 35.00 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 0.00% |
| HPQ240816P00036000 | 2023-12-18 10:50AM EDT | 36.00 | 5.70 | 7.35 | 7.65 | 0.00 | - | - | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.