HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802C00029000 | 2024-06-25 3:59PM EDT | 29.00 | 7.59 | 7.15 | 7.55 | 0.00 | - | - | 2 | 68.75% |
| HPQ240802C00032000 | 2024-07-23 12:23PM EDT | 32.00 | 5.95 | 2.60 | 5.10 | 0.00 | - | - | 1 | 122.66% |
| HPQ240802C00033000 | 2024-07-24 11:05AM EDT | 33.00 | 4.85 | 3.25 | 4.45 | 0.00 | - | 11 | 11 | 87.70% |
| HPQ240802C00034000 | 2024-07-23 2:53PM EDT | 34.00 | 3.98 | 2.12 | 2.62 | 0.00 | - | 2 | 19 | 54.88% |
| HPQ240802C00035000 | 2024-07-25 2:44PM EDT | 35.00 | 1.74 | 1.43 | 1.57 | 0.00 | - | 9 | 19 | 35.94% |
| HPQ240802C00036000 | 2024-07-26 2:09PM EDT | 36.00 | 0.74 | 0.72 | 0.78 | -0.03 | -3.90% | 40 | 360 | 29.79% |
| HPQ240802C00036500 | 2024-07-26 3:54PM EDT | 36.50 | 0.45 | 0.43 | 0.48 | -0.07 | -13.46% | 221 | 27 | 27.64% |
| HPQ240802C00037000 | 2024-07-26 3:56PM EDT | 37.00 | 0.24 | 0.23 | 0.27 | -0.14 | -36.84% | 320 | 130 | 26.47% |
| HPQ240802C00037500 | 2024-07-26 2:39PM EDT | 37.50 | 0.15 | 0.11 | 0.25 | -0.02 | -11.76% | 83 | 356 | 33.20% |
| HPQ240802C00038000 | 2024-07-26 3:30PM EDT | 38.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 30 | 286 | 28.13% |
| HPQ240802C00038500 | 2024-07-26 2:26PM EDT | 38.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 3 | 145 | 30.27% |
| HPQ240802C00039000 | 2024-07-26 11:30AM EDT | 39.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 10 | 502 | 35.16% |
| HPQ240802C00039500 | 2024-07-23 9:30AM EDT | 39.50 | 0.22 | 0.01 | 1.29 | 0.00 | - | 1 | 3 | 86.33% |
| HPQ240802C00040000 | 2024-07-24 9:46AM EDT | 40.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 222 | 65.23% |
| HPQ240802C00040500 | 2024-07-25 10:19AM EDT | 40.50 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| HPQ240802C00041000 | 2024-07-25 10:18AM EDT | 41.00 | 0.04 | 0.01 | 0.70 | 0.00 | - | 100 | 110 | 84.57% |
| HPQ240802C00041500 | 2024-07-25 10:19AM EDT | 41.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 250 | 53.13% |
| HPQ240802C00042000 | 2024-07-24 9:42AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 248 | 52.34% |
| HPQ240802C00043000 | 2024-07-22 10:07AM EDT | 43.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 113 | 57.81% |
| HPQ240802C00044000 | 2024-07-25 1:18PM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 110 | 138.09% |
| HPQ240802C00045000 | 2024-07-18 10:05AM EDT | 45.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 148.05% |
| HPQ240802C00046000 | 2024-07-18 10:56AM EDT | 46.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 100 | 100 | 157.23% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240802P00020000 | 2024-07-25 11:06AM EDT | 20.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| HPQ240802P00030000 | 2024-07-26 10:44AM EDT | 30.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 50 | 100 | 68.75% |
| HPQ240802P00031000 | 2024-07-26 10:51AM EDT | 31.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 226 | 150 | 60.16% |
| HPQ240802P00031500 | 2024-07-26 10:29AM EDT | 31.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 25 | 110 | 121.88% |
| HPQ240802P00032000 | 2024-07-22 12:42PM EDT | 32.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 15 | 114 | 114.06% |
| HPQ240802P00032500 | 2024-07-25 1:46PM EDT | 32.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 920 | 737 | 105.76% |
| HPQ240802P00033000 | 2024-07-16 10:45AM EDT | 33.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 200 | 58 | 97.07% |
| HPQ240802P00033500 | 2024-07-26 9:52AM EDT | 33.50 | 0.04 | 0.02 | 0.25 | 0.00 | - | 200 | 256 | 59.96% |
| HPQ240802P00034000 | 2024-07-26 3:10PM EDT | 34.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 208 | 586 | 36.72% |
| HPQ240802P00034500 | 2024-07-25 10:31AM EDT | 34.50 | 0.06 | 0.04 | 0.19 | 0.00 | - | 200 | 182 | 40.43% |
| HPQ240802P00035000 | 2024-07-26 1:00PM EDT | 35.00 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 39 | 3,158 | 30.96% |
| HPQ240802P00035500 | 2024-07-26 3:33PM EDT | 35.50 | 0.21 | 0.19 | 0.43 | +0.04 | +23.53% | 17 | 186 | 39.26% |
| HPQ240802P00036000 | 2024-07-26 3:31PM EDT | 36.00 | 0.38 | 0.34 | 0.51 | +0.14 | +58.33% | 17 | 501 | 33.30% |
| HPQ240802P00036500 | 2024-07-26 1:53PM EDT | 36.50 | 0.52 | 0.57 | 0.60 | -0.12 | -18.75% | 209 | 555 | 25.68% |
| HPQ240802P00037000 | 2024-07-26 2:32PM EDT | 37.00 | 0.81 | 0.86 | 1.09 | -0.01 | -1.22% | 81 | 419 | 35.16% |
| HPQ240802P00037500 | 2024-07-26 3:59PM EDT | 37.50 | 1.30 | 1.18 | 1.30 | 0.00 | - | 4 | 601 | 25.98% |
| HPQ240802P00038000 | 2024-07-25 2:36PM EDT | 38.00 | 1.34 | 1.53 | 1.95 | 0.00 | - | 84 | 94 | 42.97% |
| HPQ240802P00038500 | 2024-07-25 9:34AM EDT | 38.50 | 1.22 | 2.08 | 2.31 | 0.00 | - | 3 | 141 | 39.26% |
| HPQ240802P00039000 | 2024-07-26 1:28PM EDT | 39.00 | 2.44 | 2.40 | 2.84 | -0.06 | -2.40% | 4 | 10 | 47.66% |
| HPQ240802P00040500 | 2024-07-25 10:48AM EDT | 40.50 | 3.22 | 2.48 | 4.30 | 0.00 | - | 5 | 5 | 59.57% |
| HPQ240802P00043000 | 2024-07-23 9:57AM EDT | 43.00 | 5.00 | 4.75 | 6.80 | 0.00 | - | - | 2 | 82.42% |
| HPQ240802P00044000 | 2024-07-24 3:56PM EDT | 44.00 | 6.15 | 5.60 | 7.80 | 0.00 | - | 1 | 1 | 90.82% |
© 2024 Yahoo. All rights reserved.