HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602C00024000 | 2023-05-19 1:02PM EDT | 24.00 | 6.68 | 7.15 | 7.50 | 0.00 | - | 3 | 3 | 109.38% |
| HPQ230602C00025000 | 2023-05-26 3:20PM EDT | 25.00 | 6.30 | 6.20 | 6.45 | +0.41 | +6.96% | 2 | 1 | 95.31% |
| HPQ230602C00026000 | 2023-05-26 2:50PM EDT | 26.00 | 5.35 | 5.20 | 5.50 | +1.05 | +24.42% | 1 | 1 | 90.63% |
| HPQ230602C00026500 | 2023-05-25 12:35PM EDT | 26.50 | 4.30 | 4.70 | 5.00 | 0.00 | - | - | 1 | 83.20% |
| HPQ230602C00027000 | 2023-05-26 10:02AM EDT | 27.00 | 4.00 | 4.30 | 4.45 | +0.56 | +16.28% | 1 | 0 | 82.03% |
| HPQ230602C00027500 | 2023-05-26 12:53PM EDT | 27.50 | 3.80 | 3.80 | 4.05 | +0.45 | +13.43% | 4 | 2 | 83.59% |
| HPQ230602C00028000 | 2023-05-26 10:43AM EDT | 28.00 | 3.20 | 3.35 | 3.60 | +0.30 | +10.34% | 1 | 22 | 82.42% |
| HPQ230602C00028500 | 2023-05-19 9:53AM EDT | 28.50 | 2.63 | 2.90 | 3.05 | 0.00 | - | 2 | 2 | 72.85% |
| HPQ230602C00029000 | 2023-05-26 1:52PM EDT | 29.00 | 2.45 | 2.47 | 2.64 | +0.24 | +10.86% | 152 | 251 | 72.27% |
| HPQ230602C00029500 | 2023-05-26 3:25PM EDT | 29.50 | 2.14 | 2.07 | 2.16 | +0.53 | +32.92% | 6 | 274 | 67.58% |
| HPQ230602C00030000 | 2023-05-26 3:58PM EDT | 30.00 | 1.75 | 1.72 | 1.79 | +0.32 | +22.38% | 57 | 334 | 67.77% |
| HPQ230602C00030500 | 2023-05-26 3:52PM EDT | 30.50 | 1.46 | 1.42 | 1.46 | +0.29 | +24.79% | 196 | 287 | 68.56% |
| HPQ230602C00031000 | 2023-05-26 3:56PM EDT | 31.00 | 1.19 | 1.14 | 1.18 | +0.24 | +25.26% | 221 | 572 | 68.95% |
| HPQ230602C00031500 | 2023-05-26 3:56PM EDT | 31.50 | 0.95 | 0.91 | 0.94 | +0.22 | +30.14% | 375 | 100 | 69.73% |
| HPQ230602C00032000 | 2023-05-26 3:59PM EDT | 32.00 | 0.72 | 0.70 | 0.73 | +0.17 | +30.91% | 458 | 1,681 | 69.53% |
| HPQ230602C00032500 | 2023-05-26 3:59PM EDT | 32.50 | 0.52 | 0.53 | 0.56 | +0.14 | +36.84% | 98 | 584 | 69.53% |
| HPQ230602C00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.41 | 0.39 | 0.42 | +0.16 | +64.00% | 590 | 74 | 69.43% |
| HPQ230602C00033500 | 2023-05-26 3:21PM EDT | 33.50 | 0.31 | 0.29 | 0.32 | +0.13 | +72.22% | 496 | 492 | 70.22% |
| HPQ230602C00034000 | 2023-05-26 3:57PM EDT | 34.00 | 0.22 | 0.21 | 0.24 | +0.08 | +57.14% | 148 | 71 | 70.70% |
| HPQ230602C00034500 | 2023-05-26 3:55PM EDT | 34.50 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 55 | 53 | 70.70% |
| HPQ230602C00035000 | 2023-05-26 4:00PM EDT | 35.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 140 | 33 | 71.09% |
| HPQ230602C00035500 | 2023-05-26 3:37PM EDT | 35.50 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 23 | 1 | 71.48% |
| HPQ230602C00036000 | 2023-05-26 3:57PM EDT | 36.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 121 | 3 | 72.66% |
| HPQ230602C00036500 | 2023-05-26 3:53PM EDT | 36.50 | 0.03 | 0.03 | 0.05 | +0.03 | - | 214 | - | 72.66% |
| HPQ230602C00037000 | 2023-05-26 3:56PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 18 | 75.78% |
| HPQ230602C00038000 | 2023-05-26 1:35PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 18 | 2 | 81.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602P00020000 | 2023-05-05 2:23PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 162.50% |
| HPQ230602P00024000 | 2023-05-24 11:17AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 101.56% |
| HPQ230602P00024500 | 2023-05-18 10:01AM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 95.31% |
| HPQ230602P00025000 | 2023-05-22 1:06PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 95.31% |
| HPQ230602P00025500 | 2023-05-26 10:21AM EDT | 25.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 81.25% |
| HPQ230602P00026000 | 2023-05-26 11:35AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 30 | 62 | 78.13% |
| HPQ230602P00026500 | 2023-05-26 12:24PM EDT | 26.50 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 27 | 4 | 73.44% |
| HPQ230602P00027000 | 2023-05-26 3:46PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 18 | 1,403 | 70.31% |
| HPQ230602P00027500 | 2023-05-26 3:45PM EDT | 27.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 4 | 316 | 67.97% |
| HPQ230602P00028000 | 2023-05-26 3:49PM EDT | 28.00 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 94 | 166 | 66.80% |
| HPQ230602P00028500 | 2023-05-26 3:43PM EDT | 28.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 45 | 57 | 65.23% |
| HPQ230602P00029000 | 2023-05-26 3:59PM EDT | 29.00 | 0.19 | 0.19 | 0.21 | -0.09 | -32.14% | 221 | 421 | 66.21% |
| HPQ230602P00029500 | 2023-05-26 3:59PM EDT | 29.50 | 0.29 | 0.28 | 0.31 | -0.28 | -49.12% | 124 | 132 | 65.63% |
| HPQ230602P00030000 | 2023-05-26 3:59PM EDT | 30.00 | 0.44 | 0.42 | 0.45 | -0.17 | -27.87% | 152 | 122 | 66.21% |
| HPQ230602P00030500 | 2023-05-26 3:59PM EDT | 30.50 | 0.61 | 0.60 | 0.63 | -0.18 | -22.78% | 173 | 519 | 66.80% |
| HPQ230602P00031000 | 2023-05-26 3:50PM EDT | 31.00 | 0.86 | 0.81 | 0.85 | -0.17 | -16.50% | 998 | 278 | 66.89% |
| HPQ230602P00031500 | 2023-05-26 3:41PM EDT | 31.50 | 1.07 | 1.07 | 1.11 | -0.80 | -42.78% | 25 | 1 | 67.38% |
| HPQ230602P00032000 | 2023-05-26 2:39PM EDT | 32.00 | 1.40 | 1.37 | 1.41 | -0.45 | -24.32% | 23 | 8 | 67.77% |
| HPQ230602P00032500 | 2023-05-26 3:29PM EDT | 32.50 | 1.70 | 1.70 | 1.74 | -0.52 | -23.42% | 8 | 5 | 67.77% |
| HPQ230602P00033000 | 2023-05-26 2:48PM EDT | 33.00 | 2.08 | 2.06 | 2.12 | -0.74 | -26.24% | 7 | 3 | 68.16% |
| HPQ230602P00033500 | 2023-05-24 12:41PM EDT | 33.50 | 3.45 | 2.41 | 2.52 | 0.00 | - | - | 6 | 66.41% |
| HPQ230602P00034000 | 2023-05-23 2:05PM EDT | 34.00 | 3.30 | 2.83 | 2.94 | 0.00 | - | 12 | 23 | 66.21% |
| HPQ230602P00035000 | 2023-05-25 9:46AM EDT | 35.00 | 4.40 | 3.65 | 3.85 | 0.00 | - | - | 2 | 58.59% |
| HPQ230602P00035500 | 2023-05-26 10:47AM EDT | 35.50 | 4.40 | 4.15 | 4.30 | -0.35 | -7.37% | 1 | 2 | 57.03% |
| HPQ230602P00036000 | 2023-05-26 2:50PM EDT | 36.00 | 4.70 | 4.65 | 4.80 | -0.55 | -10.48% | 2 | 1 | 61.72% |
| HPQ230602P00036500 | 2023-05-26 11:24AM EDT | 36.50 | 5.30 | 5.10 | 5.30 | +5.30 | - | 5 | - | 87.11% |
| HPQ230602P00037000 | 2023-05-26 11:57AM EDT | 37.00 | 5.70 | 5.55 | 5.85 | +5.70 | - | 3 | 0 | 102.34% |
| HPQ230602P00039000 | 2023-05-23 2:23PM EDT | 39.00 | 8.45 | 7.55 | 7.85 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.