HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218C00015000 | 2024-04-09 3:35PM EDT | 15.00 | 15.11 | 13.40 | 14.00 | 0.00 | - | 1 | 11 | 35.45% |
| HPQ261218C00018000 | 2024-04-08 1:01PM EDT | 18.00 | 12.11 | 9.65 | 11.40 | 0.00 | - | 2 | 4 | 31.64% |
| HPQ261218C00020000 | 2024-02-29 12:37PM EDT | 20.00 | 7.75 | 10.55 | 13.70 | 0.00 | - | 2 | 36 | 60.62% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 25.00 | 6.69 | 6.70 | 7.00 | 0.00 | - | 1 | 13 | 30.76% |
| HPQ261218C00028000 | 2024-04-30 11:18AM EDT | 28.00 | 5.55 | 5.30 | 5.60 | +0.15 | +2.78% | 1 | 20 | 30.49% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 30.00 | 5.70 | 3.65 | 4.80 | 0.00 | - | 1 | 26 | 30.29% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 32.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 192 | 197 | 30.08% |
| HPQ261218C00035000 | 2024-04-24 11:28AM EDT | 35.00 | 3.05 | 3.00 | 3.25 | 0.00 | - | 1 | 191 | 29.95% |
| HPQ261218C00037000 | 2024-04-29 11:46AM EDT | 37.00 | 2.64 | 2.43 | 2.75 | 0.00 | - | 2 | 12 | 29.70% |
| HPQ261218C00040000 | 2024-04-29 11:46AM EDT | 40.00 | 2.15 | 2.00 | 2.17 | 0.00 | - | 2 | 12 | 29.60% |
| HPQ261218C00042000 | 2024-04-23 12:10PM EDT | 42.00 | 1.53 | 1.57 | 1.83 | 0.00 | - | 1 | 12 | 29.41% |
| HPQ261218C00045000 | 2024-03-07 4:04PM EDT | 45.00 | 2.16 | 1.32 | 1.80 | 0.00 | - | 270 | 279 | 31.82% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218P00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.76 | 0.78 | 0.93 | 0.00 | - | 20 | 40 | 37.31% |
| HPQ261218P00018000 | 2024-04-24 12:09PM EDT | 18.00 | 1.27 | 1.26 | 1.41 | 0.00 | - | 1 | 24 | 33.81% |
| HPQ261218P00020000 | 2024-03-26 3:19PM EDT | 20.00 | 1.60 | 0.47 | 1.94 | 0.00 | - | 2 | 2 | 32.78% |
| HPQ261218P00023000 | 2024-04-22 10:56AM EDT | 23.00 | 2.71 | 2.53 | 2.76 | 0.00 | - | 2 | 59 | 30.14% |
| HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 25.00 | 3.10 | 1.29 | 3.05 | 0.00 | - | 1 | 10 | 26.17% |
| HPQ261218P00028000 | 2024-01-16 11:07AM EDT | 28.00 | 4.41 | 2.01 | 6.95 | 0.00 | - | 1 | 3 | 39.40% |
| HPQ261218P00030000 | 2024-04-29 3:25PM EDT | 30.00 | 5.60 | 5.55 | 5.80 | 0.00 | - | 2 | 7 | 25.93% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 32.00 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 24.92% |
© 2024 Yahoo. All rights reserved.