HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2023-02-06 12:39PM EST | 15.00 | 14.97 | 14.70 | 15.40 | 0.00 | - | 1 | 71 | 42.04% |
| HPQ250117C00018000 | 2023-02-03 11:06AM EST | 18.00 | 13.50 | 12.30 | 12.70 | 0.00 | - | 3 | 24 | 36.91% |
| HPQ250117C00020000 | 2023-02-02 2:22PM EST | 20.00 | 11.90 | 10.85 | 11.35 | 0.00 | - | 4 | 154 | 37.99% |
| HPQ250117C00023000 | 2022-12-28 10:59AM EST | 23.00 | 7.55 | 8.20 | 8.85 | 0.00 | - | 1 | 241 | 33.15% |
| HPQ250117C00025000 | 2023-02-06 12:02PM EST | 25.00 | 7.85 | 7.70 | 8.30 | 0.00 | - | 12 | 125 | 37.70% |
| HPQ250117C00027000 | 2023-01-27 9:51AM EST | 27.00 | 6.30 | 6.60 | 7.10 | 0.00 | - | 1 | 175 | 36.30% |
| HPQ250117C00030000 | 2023-02-02 9:35AM EST | 30.00 | 5.50 | 5.15 | 5.30 | 0.00 | - | 2 | 175 | 33.17% |
| HPQ250117C00032000 | 2023-01-27 11:36AM EST | 32.00 | 4.25 | 4.30 | 4.45 | 0.00 | - | 10 | 47 | 32.53% |
| HPQ250117C00035000 | 2023-02-03 9:34AM EST | 35.00 | 3.60 | 3.25 | 3.75 | 0.00 | - | 42 | 488 | 33.96% |
| HPQ250117C00037000 | 2023-02-02 1:58PM EST | 37.00 | 3.15 | 2.45 | 3.10 | 0.00 | - | 51 | 155 | 33.14% |
| HPQ250117C00040000 | 2023-02-03 12:28PM EST | 40.00 | 2.35 | 1.80 | 2.24 | 0.00 | - | 5 | 137 | 31.69% |
| HPQ250117C00045000 | 2023-02-06 12:00PM EST | 45.00 | 1.15 | 1.08 | 1.30 | 0.00 | - | 12 | 143 | 30.24% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2023-01-25 10:29AM EST | 15.00 | 0.78 | 0.52 | 0.62 | 0.00 | - | 1 | 10,128 | 40.09% |
| HPQ250117P00018000 | 2023-02-06 12:20PM EST | 18.00 | 1.01 | 0.96 | 1.18 | 0.00 | - | 1 | 81 | 38.84% |
| HPQ250117P00020000 | 2023-02-06 2:54PM EST | 20.00 | 1.39 | 1.38 | 1.58 | 0.00 | - | 6 | 64 | 37.01% |
| HPQ250117P00023000 | 2023-02-02 2:06PM EST | 23.00 | 1.96 | 2.05 | 2.38 | 0.00 | - | 7 | 90 | 34.82% |
| HPQ250117P00025000 | 2023-01-27 1:35PM EST | 25.00 | 2.97 | 2.45 | 2.95 | 0.00 | - | 1 | 115 | 32.83% |
| HPQ250117P00027000 | 2023-02-02 10:48AM EST | 27.00 | 3.30 | 3.35 | 3.65 | 0.00 | - | 2 | 58 | 31.14% |
| HPQ250117P00030000 | 2023-01-19 3:04PM EST | 30.00 | 6.32 | 4.65 | 5.00 | 0.00 | - | 1 | 63 | 29.32% |
| HPQ250117P00032000 | 2023-02-02 2:19PM EST | 32.00 | 5.50 | 5.90 | 6.05 | 0.00 | - | 5 | 116 | 28.15% |
| HPQ250117P00035000 | 2023-02-02 11:27AM EST | 35.00 | 7.20 | 7.65 | 7.85 | 0.00 | - | 4 | 12 | 26.42% |
| HPQ250117P00037000 | 2023-01-30 9:51AM EST | 37.00 | 9.48 | 8.65 | 9.15 | 0.00 | - | 1 | 4 | 24.95% |
| HPQ250117P00040000 | 2023-01-05 2:37PM EST | 40.00 | 13.58 | 10.55 | 10.85 | 0.00 | - | 4 | 22 | 18.35% |
© 2023 Yahoo. All rights reserved.
