HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220930C00023000 | 2022-09-01 10:31AM EDT | 23.00 | 5.05 | 1.68 | 2.44 | 0.00 | - | - | 0 | 137.50% |
| HPQ220930C00024000 | 2022-09-23 12:17PM EDT | 24.00 | 1.27 | 0.93 | 1.39 | 0.00 | - | 1 | 1 | 66.41% |
| HPQ220930C00024500 | 2022-09-29 2:07PM EDT | 24.50 | 0.58 | 0.40 | 0.91 | 0.00 | - | 21 | 17 | 55.47% |
| HPQ220930C00025000 | 2022-09-29 3:46PM EDT | 25.00 | 0.29 | 0.23 | 0.43 | 0.00 | - | 40 | 175 | 36.33% |
| HPQ220930C00025500 | 2022-09-29 3:19PM EDT | 25.50 | 0.07 | 0.07 | 0.11 | 0.00 | - | 105 | 169 | 31.25% |
| HPQ220930C00026000 | 2022-09-30 9:38AM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 429 | 39.06% |
| HPQ220930C00026500 | 2022-09-29 3:23PM EDT | 26.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 21 | 372 | 54.69% |
| HPQ220930C00027000 | 2022-09-29 3:37PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 599 | 71.88% |
| HPQ220930C00027500 | 2022-09-29 3:50PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 442 | 50.00% |
| HPQ220930C00028000 | 2022-09-29 2:40PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 278 | 103.13% |
| HPQ220930C00028500 | 2022-09-29 12:05PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 78 | 112.50% |
| HPQ220930C00029000 | 2022-09-28 2:52PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 636 | 128.13% |
| HPQ220930C00029500 | 2022-09-29 12:12PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 52 | 131.25% |
| HPQ220930C00030000 | 2022-09-29 3:22PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,051 | 143.75% |
| HPQ220930C00030500 | 2022-09-26 10:24AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 22 | 156.25% |
| HPQ220930C00031000 | 2022-09-26 11:13AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 233 | 168.75% |
| HPQ220930C00032000 | 2022-09-16 12:49PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 114 | 193.75% |
| HPQ220930C00032500 | 2022-09-19 9:51AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 200.00% |
| HPQ220930C00033000 | 2022-09-22 1:31PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 564 | 212.50% |
| HPQ220930C00033500 | 2022-09-22 1:38PM EDT | 33.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 5 | 303.13% |
| HPQ220930C00034000 | 2022-09-23 3:01PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 239 | 231.25% |
| HPQ220930C00035000 | 2022-09-09 1:17PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 824 | 268.75% |
| HPQ220930C00036000 | 2022-09-27 3:02PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 58 | 250.00% |
| HPQ220930C00037000 | 2022-09-21 2:43PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 268.75% |
| HPQ220930C00038000 | 2022-09-22 2:13PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 287.50% |
| HPQ220930C00039000 | 2022-08-26 3:50PM EDT | 39.00 | 2.22 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 343.75% |
| HPQ220930C00040000 | 2022-08-25 3:36PM EDT | 40.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 356.25% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220930P00020000 | 2022-09-23 3:24PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| HPQ220930P00022000 | 2022-09-29 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 128.13% |
| HPQ220930P00022500 | 2022-09-27 1:01PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 62 | 112.50% |
| HPQ220930P00023000 | 2022-09-29 9:37AM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 104 | 93.75% |
| HPQ220930P00023500 | 2022-09-29 12:35PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 144 | 75.00% |
| HPQ220930P00024000 | 2022-09-29 2:37PM EDT | 24.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 11 | 46 | 66.41% |
| HPQ220930P00024500 | 2022-09-29 3:48PM EDT | 24.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | 26 | 166 | 53.13% |
| HPQ220930P00025000 | 2022-09-30 9:40AM EDT | 25.00 | 0.12 | 0.09 | 0.13 | -0.10 | -45.45% | 33 | 9,435 | 52.73% |
| HPQ220930P00025500 | 2022-09-29 3:41PM EDT | 25.50 | 0.56 | 0.26 | 0.64 | 0.00 | - | 59 | 177 | 71.88% |
| HPQ220930P00026000 | 2022-09-30 9:32AM EDT | 26.00 | 0.88 | 0.66 | 1.09 | -0.11 | -11.11% | 7 | 378 | 92.97% |
| HPQ220930P00026500 | 2022-09-29 3:34PM EDT | 26.50 | 1.52 | 1.16 | 1.57 | 0.00 | - | 4 | 89 | 119.92% |
| HPQ220930P00027000 | 2022-09-29 3:41PM EDT | 27.00 | 1.97 | 1.62 | 2.02 | 0.00 | - | 20 | 409 | 134.38% |
| HPQ220930P00027500 | 2022-09-29 12:38PM EDT | 27.50 | 2.48 | 2.10 | 2.93 | 0.00 | - | 5 | 24 | 208.59% |
| HPQ220930P00028000 | 2022-09-29 2:50PM EDT | 28.00 | 3.05 | 2.58 | 3.55 | 0.00 | - | 38 | 222 | 245.31% |
| HPQ220930P00028500 | 2022-09-29 1:33PM EDT | 28.50 | 3.57 | 3.05 | 4.10 | 0.00 | - | 2 | 53 | 271.88% |
| HPQ220930P00029000 | 2022-09-29 3:28PM EDT | 29.00 | 4.07 | 3.50 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| HPQ220930P00029500 | 2022-09-29 3:52PM EDT | 29.50 | 4.48 | 4.00 | 5.10 | 0.00 | - | 2 | 52 | 309.38% |
| HPQ220930P00030000 | 2022-09-28 3:49PM EDT | 30.00 | 4.36 | 4.55 | 5.55 | 0.00 | - | 40 | 127 | 330.47% |
| HPQ220930P00030500 | 2022-09-23 11:46AM EDT | 30.50 | 5.40 | 5.00 | 6.10 | 0.00 | - | 6 | 6 | 350.00% |
| HPQ220930P00031000 | 2022-09-23 11:46AM EDT | 31.00 | 5.90 | 5.40 | 6.70 | 0.00 | - | 4 | 4 | 369.53% |
| HPQ220930P00031500 | 2022-09-14 10:09AM EDT | 31.50 | 4.64 | 5.85 | 7.25 | 0.00 | - | 10 | 15 | 388.28% |
| HPQ220930P00032000 | 2022-09-29 10:17AM EDT | 32.00 | 7.05 | 6.35 | 7.75 | 0.00 | - | 10 | 56 | 406.25% |
| HPQ220930P00032500 | 2022-09-26 1:23PM EDT | 32.50 | 7.60 | 6.85 | 8.20 | 0.00 | - | 26 | 34 | 415.63% |
| HPQ220930P00033000 | 2022-09-23 12:23PM EDT | 33.00 | 8.00 | 7.35 | 8.75 | 0.00 | - | 1 | 1 | 440.63% |
| HPQ220930P00034000 | 2022-09-12 1:07PM EDT | 34.00 | 5.63 | 8.40 | 9.70 | 0.00 | - | 1 | 0 | 472.66% |
| HPQ220930P00035000 | 2022-09-21 11:38AM EDT | 35.00 | 8.40 | 9.35 | 10.75 | 0.00 | - | 10 | 0 | 503.91% |
| HPQ220930P00037000 | 2022-09-14 3:27PM EDT | 37.00 | 10.23 | 11.00 | 13.00 | 0.00 | - | 1 | 0 | 542.97% |
| HPQ220930P00038000 | 2022-09-09 12:51PM EDT | 38.00 | 10.19 | 12.00 | 14.00 | 0.00 | - | 1 | 0 | 568.75% |
| HPQ220930P00039000 | 2022-08-22 3:49PM EDT | 39.00 | 6.00 | 11.75 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
