HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230203C00020000 | 2023-01-10 2:44PM EST | 20.00 | 8.85 | 9.20 | 9.40 | 0.00 | - | - | 2 | 250.78% |
| HPQ230203C00020500 | 2023-01-23 3:26PM EST | 20.50 | 8.05 | 8.80 | 8.90 | 0.00 | - | - | 1 | 257.03% |
| HPQ230203C00021000 | 2023-01-12 2:06PM EST | 21.00 | 7.80 | 8.25 | 8.55 | 0.00 | - | - | 1 | 258.59% |
| HPQ230203C00021500 | 2023-01-23 2:00PM EST | 21.50 | 7.25 | 7.75 | 7.85 | 0.00 | - | - | 2 | 210.16% |
| HPQ230203C00023500 | 2023-01-19 11:27AM EST | 23.50 | 3.50 | 5.80 | 5.90 | 0.00 | - | - | 1 | 174.22% |
| HPQ230203C00025000 | 2023-01-30 1:49PM EST | 25.00 | 3.95 | 4.25 | 4.40 | 0.00 | - | 1 | 1 | 128.91% |
| HPQ230203C00025500 | 2023-01-19 11:11AM EST | 25.50 | 1.72 | 3.65 | 3.90 | 0.00 | - | 1 | 51 | 103.13% |
| HPQ230203C00026000 | 2023-01-19 11:11AM EST | 26.00 | 1.32 | 2.96 | 3.35 | 0.00 | - | 1 | 16 | 108.59% |
| HPQ230203C00026500 | 2023-01-26 12:55PM EST | 26.50 | 2.33 | 2.77 | 2.89 | 0.00 | - | 4 | 2 | 91.80% |
| HPQ230203C00027000 | 2023-01-31 9:35AM EST | 27.00 | 1.76 | 2.27 | 2.36 | 0.00 | - | 4 | 93 | 76.17% |
| HPQ230203C00027500 | 2023-01-31 9:48AM EST | 27.50 | 1.30 | 1.81 | 1.87 | 0.00 | - | 2 | 109 | 67.19% |
| HPQ230203C00028000 | 2023-01-31 3:25PM EST | 28.00 | 1.08 | 1.35 | 1.41 | 0.00 | - | 8 | 644 | 58.98% |
| HPQ230203C00028500 | 2023-02-01 9:58AM EST | 28.50 | 0.85 | 0.93 | 0.97 | +0.13 | +18.06% | 2 | 315 | 51.37% |
| HPQ230203C00029000 | 2023-02-01 11:06AM EST | 29.00 | 0.55 | 0.58 | 0.60 | +0.13 | +30.95% | 21 | 427 | 47.46% |
| HPQ230203C00029500 | 2023-02-01 10:13AM EST | 29.50 | 0.30 | 0.29 | 0.33 | +0.06 | +25.00% | 222 | 479 | 44.14% |
| HPQ230203C00030000 | 2023-02-01 9:46AM EST | 30.00 | 0.11 | 0.13 | 0.15 | +0.02 | +22.22% | 2 | 757 | 41.21% |
| HPQ230203C00030500 | 2023-02-01 11:26AM EST | 30.50 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 2 | 515 | 40.23% |
| HPQ230203C00031000 | 2023-01-30 1:58PM EST | 31.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 24 | 380 | 54.30% |
| HPQ230203C00031500 | 2023-01-30 3:04PM EST | 31.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 27 | 64.45% |
| HPQ230203C00032000 | 2023-01-09 12:23PM EST | 32.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 73.83% |
| HPQ230203C00033000 | 2023-01-26 11:07AM EST | 33.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 91.80% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230203P00020000 | 2022-12-28 3:56PM EST | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 181.25% |
| HPQ230203P00021000 | 2023-01-19 10:36AM EST | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 8 | 160.94% |
| HPQ230203P00022000 | 2023-01-18 3:17PM EST | 22.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 52 | 140.63% |
| HPQ230203P00022500 | 2023-01-23 11:07AM EST | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 131.25% |
| HPQ230203P00023000 | 2023-01-23 10:15AM EST | 23.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 151.56% |
| HPQ230203P00024000 | 2023-01-27 11:50AM EST | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 96.88% |
| HPQ230203P00024500 | 2023-01-24 10:26AM EST | 24.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 19 | 145.31% |
| HPQ230203P00025000 | 2023-01-27 11:37AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 66 | 82.81% |
| HPQ230203P00025500 | 2023-01-24 1:25PM EST | 25.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 66 | 68.75% |
| HPQ230203P00026000 | 2023-01-30 12:39PM EST | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 109 | 64.84% |
| HPQ230203P00026500 | 2023-01-31 10:18AM EST | 26.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 129 | 58.59% |
| HPQ230203P00027000 | 2023-02-01 10:09AM EST | 27.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 19 | 255 | 51.56% |
| HPQ230203P00027500 | 2023-01-31 11:02AM EST | 27.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 8 | 375 | 46.09% |
| HPQ230203P00028000 | 2023-02-01 10:53AM EST | 28.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 2 | 686 | 41.02% |
| HPQ230203P00028500 | 2023-02-01 10:49AM EST | 28.50 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 2 | 532 | 40.04% |
| HPQ230203P00029000 | 2023-02-01 11:14AM EST | 29.00 | 0.27 | 0.26 | 0.29 | -0.09 | -25.00% | 147 | 429 | 35.94% |
| HPQ230203P00029500 | 2023-02-01 9:55AM EST | 29.50 | 0.57 | 0.50 | 0.53 | -0.39 | -40.62% | 4 | 68 | 33.40% |
| HPQ230203P00030000 | 2023-01-31 3:59PM EST | 30.00 | 0.98 | 0.80 | 0.87 | 0.00 | - | 5 | 51 | 28.91% |
| HPQ230203P00030500 | 2023-01-06 2:34PM EST | 30.50 | 2.51 | 1.22 | 1.27 | 0.00 | - | 9 | 9 | 0.00% |
| HPQ230203P00031500 | 2022-12-29 2:49PM EST | 31.50 | 4.36 | 0.56 | 4.05 | 0.00 | - | - | 0 | 250.39% |
© 2023 Yahoo. All rights reserved.
