HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620C00015000 | 2024-06-10 12:07PM EDT | 15.00 | 20.70 | 19.50 | 22.60 | 0.00 | - | 10 | 3 | 85.55% |
| HPQ250620C00018000 | 2024-05-23 11:42AM EDT | 18.00 | 14.40 | 16.00 | 21.00 | 0.00 | - | 1 | 7 | 94.19% |
| HPQ250620C00020000 | 2024-06-21 10:46AM EDT | 20.00 | 16.75 | 15.05 | 20.00 | 0.00 | - | 3 | 77 | 60.84% |
| HPQ250620C00023000 | 2024-07-12 12:28PM EDT | 23.00 | 14.35 | 13.65 | 14.05 | 0.00 | - | 1 | 101 | 41.94% |
| HPQ250620C00025000 | 2024-07-25 1:44PM EDT | 25.00 | 12.62 | 11.90 | 13.70 | 0.00 | - | 1 | 147 | 57.47% |
| HPQ250620C00028000 | 2024-07-12 12:28PM EDT | 28.00 | 10.07 | 9.15 | 11.45 | 0.00 | - | 100 | 237 | 53.71% |
| HPQ250620C00030000 | 2024-06-26 10:58AM EDT | 30.00 | 7.10 | 6.90 | 8.90 | 0.00 | - | 1 | 182 | 41.10% |
| HPQ250620C00032000 | 2024-07-25 1:52PM EDT | 32.00 | 7.16 | 6.60 | 7.35 | 0.00 | - | 14 | 297 | 37.92% |
| HPQ250620C00035000 | 2024-07-17 11:44AM EDT | 35.00 | 6.23 | 4.55 | 5.15 | 0.00 | - | 2 | 1,115 | 33.06% |
| HPQ250620C00037000 | 2024-07-26 3:22PM EDT | 37.00 | 4.15 | 2.96 | 4.20 | -0.54 | -11.51% | 2 | 564 | 32.68% |
| HPQ250620C00040000 | 2024-07-25 11:48AM EDT | 40.00 | 3.47 | 2.72 | 3.10 | 0.00 | - | 1 | 1,077 | 32.69% |
| HPQ250620C00042000 | 2024-07-25 2:06PM EDT | 42.00 | 2.51 | 2.31 | 2.53 | -0.13 | -4.92% | 1 | 161 | 32.83% |
| HPQ250620C00045000 | 2024-07-25 10:26AM EDT | 45.00 | 2.01 | 1.56 | 1.94 | 0.00 | - | 2 | 556 | 33.72% |
| HPQ250620C00047000 | 2024-07-23 10:59AM EDT | 47.00 | 1.75 | 1.10 | 1.60 | 0.00 | - | 26 | 30 | 33.99% |
| HPQ250620C00050000 | 2024-07-24 2:41PM EDT | 50.00 | 1.31 | 0.86 | 1.06 | 0.00 | - | 10 | 589 | 32.94% |
| HPQ250620C00055000 | 2024-07-22 10:08AM EDT | 55.00 | 0.72 | 0.51 | 0.85 | 0.00 | - | 2 | 644 | 36.28% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620P00015000 | 2024-04-09 11:16AM EDT | 15.00 | 0.20 | 0.00 | 1.42 | 0.00 | - | - | 1 | 72.12% |
| HPQ250620P00018000 | 2024-07-11 3:58PM EDT | 18.00 | 0.15 | 0.10 | 0.38 | 0.00 | - | 307 | 325 | 50.49% |
| HPQ250620P00020000 | 2024-05-16 3:39PM EDT | 20.00 | 0.47 | 0.19 | 2.34 | 0.00 | - | 1 | 203 | 62.26% |
| HPQ250620P00023000 | 2024-07-09 12:24PM EDT | 23.00 | 0.33 | 0.28 | 0.69 | 0.00 | - | 4 | 2,760 | 41.65% |
| HPQ250620P00025000 | 2024-07-05 11:05AM EDT | 25.00 | 0.57 | 0.45 | 0.99 | 0.00 | - | 1 | 646 | 40.28% |
| HPQ250620P00028000 | 2024-07-17 10:00AM EDT | 28.00 | 0.79 | 0.86 | 1.03 | 0.00 | - | 24 | 176 | 31.86% |
| HPQ250620P00030000 | 2024-07-08 2:36PM EDT | 30.00 | 1.34 | 1.09 | 1.61 | -0.16 | -10.67% | 55 | 1,663 | 32.13% |
| HPQ250620P00032000 | 2024-07-25 3:15PM EDT | 32.00 | 1.85 | 1.78 | 2.23 | 0.00 | - | 1 | 230 | 31.34% |
| HPQ250620P00035000 | 2024-07-25 3:14PM EDT | 35.00 | 3.18 | 2.82 | 3.30 | +0.13 | +4.26% | 1 | 533 | 29.22% |
| HPQ250620P00037000 | 2024-07-26 1:08PM EDT | 37.00 | 4.10 | 4.10 | 4.25 | +0.50 | +13.89% | 1 | 310 | 28.26% |
| HPQ250620P00040000 | 2024-07-15 11:28AM EDT | 40.00 | 5.60 | 5.00 | 6.20 | 0.00 | - | 1 | 30 | 28.58% |
| HPQ250620P00045000 | 2024-04-19 1:57PM EDT | 45.00 | 17.20 | 12.10 | 14.25 | 0.00 | - | 1 | 0 | 53.52% |
| HPQ250620P00047000 | 2024-07-22 1:07PM EDT | 47.00 | 10.05 | 10.55 | 11.75 | 0.00 | - | 251 | 251 | 29.27% |
© 2024 Yahoo. All rights reserved.