HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2024-04-17 3:46PM EDT | 15.00 | 12.90 | 11.00 | 14.95 | 0.00 | - | 3 | 70 | 95.97% |
| HPQ250117C00018000 | 2024-04-09 10:22AM EDT | 18.00 | 12.00 | 9.00 | 12.15 | 0.00 | - | 1 | 107 | 78.78% |
| HPQ250117C00020000 | 2024-04-10 1:02PM EDT | 20.00 | 9.60 | 7.30 | 9.95 | 0.00 | - | 12 | 129 | 63.48% |
| HPQ250117C00023000 | 2024-04-19 10:18AM EDT | 23.00 | 5.80 | 5.55 | 5.90 | -0.10 | -1.69% | 78 | 330 | 33.03% |
| HPQ250117C00025000 | 2024-04-19 1:13PM EDT | 25.00 | 4.45 | 4.35 | 4.45 | +0.10 | +2.30% | 649 | 1,507 | 31.13% |
| HPQ250117C00027000 | 2024-04-19 3:19PM EDT | 27.00 | 3.22 | 3.20 | 3.30 | -0.11 | -3.30% | 14 | 2,373 | 30.51% |
| HPQ250117C00030000 | 2024-04-19 3:18PM EDT | 30.00 | 1.90 | 1.89 | 1.94 | +0.05 | +2.70% | 11 | 2,358 | 29.20% |
| HPQ250117C00032000 | 2024-04-17 3:06PM EDT | 32.00 | 1.31 | 1.29 | 1.37 | 0.00 | - | 27 | 2,989 | 29.32% |
| HPQ250117C00035000 | 2024-04-19 9:35AM EDT | 35.00 | 0.78 | 0.45 | 0.85 | -0.04 | -4.88% | 1 | 6,227 | 30.27% |
| HPQ250117C00037000 | 2024-04-09 2:54PM EDT | 37.00 | 0.91 | 0.21 | 0.67 | 0.00 | - | 10 | 4,197 | 31.64% |
| HPQ250117C00040000 | 2024-04-18 2:09PM EDT | 40.00 | 0.33 | 0.13 | 0.51 | 0.00 | - | 845 | 18,303 | 34.06% |
| HPQ250117C00045000 | 2024-04-16 10:47AM EDT | 45.00 | 0.20 | 0.07 | 0.31 | 0.00 | - | 15 | 2,760 | 36.57% |
| HPQ250117C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | 2 | 149 | 39.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2024-03-15 1:27PM EDT | 15.00 | 0.05 | 0.04 | 0.20 | 0.00 | - | 1 | 1,942 | 45.61% |
| HPQ250117P00018000 | 2024-03-01 12:49PM EDT | 18.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 5 | 882 | 37.50% |
| HPQ250117P00020000 | 2024-04-19 3:55PM EDT | 20.00 | 0.40 | 0.37 | 0.42 | +0.01 | +2.56% | 1 | 2,492 | 33.20% |
| HPQ250117P00023000 | 2024-04-11 2:10PM EDT | 23.00 | 0.65 | 0.84 | 0.90 | 0.00 | - | 1,500 | 3,819 | 30.25% |
| HPQ250117P00025000 | 2024-04-19 3:53PM EDT | 25.00 | 1.44 | 1.38 | 1.43 | -0.02 | -1.37% | 469 | 5,768 | 28.61% |
| HPQ250117P00027000 | 2024-04-16 9:53AM EDT | 27.00 | 2.19 | 1.39 | 2.23 | 0.00 | - | 1 | 9,415 | 27.74% |
| HPQ250117P00030000 | 2024-04-19 3:54PM EDT | 30.00 | 3.79 | 3.75 | 3.85 | +1.02 | +36.82% | 54 | 6,412 | 26.26% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 32.00 | 5.20 | 3.40 | 5.25 | 0.00 | - | 5 | 1,278 | 25.73% |
| HPQ250117P00035000 | 2024-03-14 10:44AM EDT | 35.00 | 5.60 | 6.50 | 7.75 | 0.00 | - | 1 | 402 | 26.07% |
| HPQ250117P00037000 | 2024-04-02 9:50AM EDT | 37.00 | 7.45 | 9.35 | 9.50 | 0.00 | - | 1 | 420 | 25.24% |
| HPQ250117P00040000 | 2024-03-11 11:30AM EDT | 40.00 | 9.95 | 9.10 | 12.05 | 0.00 | - | 1 | 141 | 0.00% |
| HPQ250117P00045000 | 2023-05-25 10:08AM EDT | 45.00 | 14.65 | 13.25 | 17.40 | 0.00 | - | - | 0 | 33.79% |
© 2024 Yahoo. All rights reserved.