Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240405C00025000 | 2024-03-08 4:46PM EDT | 2024-04-05 | 5.79 | 4.05 | 6.35 | 0.00 | - | 1 | 0 | 188.67% |
HPQ240419C00025000 | 2024-03-06 1:34PM EDT | 2024-04-19 | 5.45 | 3.70 | 6.20 | 0.00 | - | 7 | 5 | 106.54% |
HPQ240517C00025000 | 2024-03-12 12:00PM EDT | 2024-05-17 | 5.86 | 4.00 | 7.20 | 0.00 | - | 10 | 22 | 100.68% |
HPQ240621C00025000 | 2024-03-26 12:23PM EDT | 2024-06-21 | 5.50 | 4.65 | 6.65 | 0.00 | - | 2 | 364 | 64.89% |
HPQ240719C00025000 | 2024-03-15 12:01PM EDT | 2024-07-19 | 6.13 | 5.55 | 6.65 | 0.00 | - | 2 | 4 | 56.30% |
HPQ240816C00025000 | 2024-03-05 10:41AM EDT | 2024-08-16 | 4.65 | 4.95 | 5.85 | 0.00 | - | 4 | 169 | 34.99% |
HPQ240920C00025000 | 2024-03-26 1:48PM EDT | 2024-09-20 | 5.75 | 5.85 | 6.05 | 0.00 | - | 2 | 9 | 35.01% |
HPQ241220C00025000 | 2024-03-28 10:14AM EDT | 2024-12-20 | 6.28 | 6.30 | 7.65 | +0.08 | +1.29% | 2 | 3 | 49.05% |
HPQ250117C00025000 | 2024-03-21 1:26PM EDT | 2025-01-17 | 6.45 | 5.65 | 6.75 | 0.00 | - | 14 | 1,320 | 36.06% |
HPQ250620C00025000 | 2024-03-13 9:56AM EDT | 2025-06-20 | 7.56 | 6.45 | 7.65 | 0.00 | - | - | 1 | 37.82% |
HPQ251219C00025000 | 2024-03-25 2:40PM EDT | 2025-12-19 | 7.40 | 6.70 | 8.00 | 0.00 | - | 3 | 258 | 34.62% |
HPQ260116C00025000 | 2024-03-20 10:17AM EDT | 2026-01-16 | 7.15 | 6.50 | 8.40 | 0.00 | - | 2 | 72 | 36.90% |
HPQ261218C00025000 | 2024-03-20 9:30AM EDT | 2026-12-18 | 8.01 | 6.15 | 10.85 | 0.00 | - | 1 | 11 | 44.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240405P00025000 | 2024-02-29 11:58AM EDT | 2024-04-05 | 0.08 | 0.00 | 0.42 | 0.00 | - | 24 | 11 | 102.34% |
HPQ240419P00025000 | 2024-03-25 2:36PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | 216 | 6,455 | 48.83% |
HPQ240517P00025000 | 2024-03-28 1:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 6 | 278 | 29.49% |
HPQ240621P00025000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 106 | 3,746 | 30.18% |
HPQ240719P00025000 | 2024-03-25 10:02AM EDT | 2024-07-19 | 0.27 | 0.21 | 0.24 | 0.00 | - | 1 | 4 | 28.32% |
HPQ240816P00025000 | 2024-03-27 12:19PM EDT | 2024-08-16 | 0.33 | 0.26 | 0.33 | 0.00 | - | 4 | 259 | 27.88% |
HPQ240920P00025000 | 2024-03-28 11:19AM EDT | 2024-09-20 | 0.47 | 0.43 | 0.47 | -0.04 | -7.84% | 100 | 26 | 28.13% |
HPQ241115P00025000 | 2024-03-20 10:01AM EDT | 2024-11-15 | 0.77 | 0.58 | 0.64 | 0.00 | - | - | 1 | 27.47% |
HPQ241220P00025000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 1.00 | 0.78 | 0.85 | 0.00 | - | - | 2 | 28.74% |
HPQ250117P00025000 | 2024-03-18 10:21AM EDT | 2025-01-17 | 1.06 | 0.86 | 0.91 | 0.00 | - | 10 | 5,774 | 28.17% |
HPQ250620P00025000 | 2024-03-13 9:30AM EDT | 2025-06-20 | 1.46 | 1.39 | 1.48 | 0.00 | - | 1 | 7 | 28.75% |
HPQ251219P00025000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 2.05 | 1.94 | 2.13 | -0.05 | -2.38% | 2 | 2,455 | 29.55% |
HPQ260116P00025000 | 2024-03-26 2:34PM EDT | 2026-01-16 | 2.07 | 1.99 | 2.15 | 0.00 | - | 1 | 62 | 29.08% |
HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 2026-12-18 | 3.10 | 1.29 | 3.05 | 0.00 | - | 1 | 10 | 29.27% |