HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250620C00015000 | 2024-04-12 10:36AM EDT | 15.00 | 14.00 | 12.70 | 15.60 | 0.00 | - | 2 | 10 | 54.39% |
| HPQ250620C00018000 | 2024-02-13 4:46PM EDT | 18.00 | 10.50 | 12.55 | 15.20 | 0.00 | - | 10 | 8 | 80.81% |
| HPQ250620C00020000 | 2024-04-03 11:55AM EDT | 20.00 | 10.65 | 8.70 | 10.05 | 0.00 | - | 2 | 76 | 47.14% |
| HPQ250620C00023000 | 2024-04-15 9:46AM EDT | 23.00 | 7.15 | 6.60 | 6.85 | 0.00 | - | 1 | 101 | 32.79% |
| HPQ250620C00025000 | 2024-04-26 11:21AM EDT | 25.00 | 5.37 | 3.00 | 5.50 | 0.00 | - | 6 | 119 | 31.70% |
| HPQ250620C00028000 | 2024-04-23 11:42AM EDT | 28.00 | 3.45 | 2.52 | 5.90 | 0.00 | - | 94 | 114 | 48.21% |
| HPQ250620C00030000 | 2024-04-29 3:06PM EDT | 30.00 | 2.89 | 2.74 | 2.92 | 0.00 | - | 5 | 178 | 29.80% |
| HPQ250620C00032000 | 2024-04-29 1:05PM EDT | 32.00 | 2.14 | 1.17 | 2.35 | 0.00 | - | 21 | 152 | 30.57% |
| HPQ250620C00035000 | 2024-04-29 2:47PM EDT | 35.00 | 1.41 | 1.29 | 1.58 | 0.00 | - | 2 | 652 | 30.40% |
| HPQ250620C00037000 | 2024-04-23 1:56PM EDT | 37.00 | 0.95 | 0.93 | 1.86 | 0.00 | - | 1 | 200 | 36.72% |
| HPQ250620C00040000 | 2024-04-23 12:08PM EDT | 40.00 | 0.61 | 0.48 | 0.72 | 0.00 | - | 1 | 560 | 29.32% |
| HPQ250620C00045000 | 2024-04-29 11:08AM EDT | 45.00 | 0.31 | 0.08 | 0.35 | 0.00 | - | 27 | 345 | 29.44% |
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 | 0.46 | 0.00 | - | - | 1 | 46.05% |
| HPQ250620P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.40 | 0.40 | 0.47 | 0.00 | - | 3 | 76 | 35.30% |
| HPQ250620P00020000 | 2024-04-26 1:45PM EDT | 20.00 | 0.73 | 0.64 | 2.26 | 0.00 | - | 51 | 203 | 54.10% |
| HPQ250620P00023000 | 2024-04-24 2:42PM EDT | 23.00 | 1.34 | 0.95 | 1.44 | 0.00 | - | 10 | 2,760 | 32.06% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 25.00 | 2.02 | 1.29 | 2.03 | 0.00 | - | 118 | 623 | 30.48% |
| HPQ250620P00028000 | 2024-02-28 12:00PM EDT | 28.00 | 3.00 | 2.30 | 2.67 | 0.00 | - | 1 | 149 | 23.69% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 3.73 | 3.35 | 5.70 | 0.00 | - | 3 | 3 | 39.10% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 32.00 | 5.40 | 5.25 | 6.35 | 0.00 | - | 2 | 2 | 33.45% |
| HPQ250620P00035000 | 2024-04-29 1:23PM EDT | 35.00 | 7.55 | 5.30 | 7.65 | 0.00 | - | 2 | 3 | 24.68% |
| HPQ250620P00037000 | 2024-03-08 2:07PM EDT | 37.00 | 7.60 | 8.35 | 8.65 | 0.00 | - | 3 | 2 | 0.00% |
| HPQ250620P00040000 | 2024-03-08 3:03PM EDT | 40.00 | 9.90 | 10.15 | 11.35 | 0.00 | - | 5 | 5 | 0.00% |
| HPQ250620P00045000 | 2024-04-19 1:57PM EDT | 45.00 | 17.20 | 14.70 | 17.95 | 0.00 | - | 1 | 0 | 42.60% |
© 2024 Yahoo. All rights reserved.