HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00031000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 27 | 50.78% |
| HPQ240517C00031000 | 2024-05-03 12:14PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 2 | 3,661 | 34.38% |
| HPQ240524C00031000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 1 | 176 | 31.45% |
| HPQ240531C00031000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 0.24 | 0.18 | 0.26 | +0.03 | +14.29% | 9 | 97 | 37.01% |
| HPQ240607C00031000 | 2024-05-03 11:30AM EDT | 2024-06-07 | 0.27 | 0.25 | 0.45 | +0.01 | +3.85% | 1 | 15 | 40.67% |
| HPQ240614C00031000 | 2024-05-03 10:42AM EDT | 2024-06-14 | 0.30 | 0.27 | 0.56 | +0.30 | - | 4 | 0 | 40.67% |
| HPQ240621C00031000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 5 | 552 | 30.42% |
| HPQ240719C00031000 | 2024-05-03 11:07AM EDT | 2024-07-19 | 0.46 | 0.43 | 0.46 | 0.00 | - | 2 | 299 | 27.25% |
| HPQ240816C00031000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 0.63 | 0.58 | 0.62 | +0.06 | +10.53% | 6 | 2,697 | 26.56% |
| HPQ240920C00031000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 0.97 | 0.85 | 0.92 | +0.08 | +8.99% | 15 | 70 | 27.95% |
| HPQ241115C00031000 | 2024-04-29 3:43PM EDT | 2024-11-15 | 1.30 | 1.16 | 1.22 | 0.00 | - | 5 | 15 | 27.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00031000 | 2024-05-03 1:08PM EDT | 2024-05-10 | 2.85 | 2.44 | 2.92 | -0.37 | -11.49% | 1 | 3 | 62.89% |
| HPQ240517P00031000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 2.98 | 1.31 | 2.95 | 0.00 | - | 1 | 71 | 43.75% |
| HPQ240524P00031000 | 2024-04-11 2:20PM EDT | 2024-05-24 | 2.12 | 2.74 | 2.93 | 0.00 | - | - | 4 | 33.20% |
| HPQ240621P00031000 | 2024-05-01 2:30PM EDT | 2024-06-21 | 3.59 | 2.64 | 3.30 | 0.00 | - | 2 | 19 | 35.06% |
| HPQ240719P00031000 | 2024-04-16 3:46PM EDT | 2024-07-19 | 3.60 | 2.44 | 3.35 | 0.00 | - | 9 | 85 | 29.00% |
| HPQ240816P00031000 | 2024-05-02 9:31AM EDT | 2024-08-16 | 3.60 | 2.62 | 3.45 | 0.00 | - | 10 | 155 | 26.78% |
| HPQ240920P00031000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 3.55 | 2.55 | 5.20 | 0.00 | - | 14 | 14 | 50.07% |
| HPQ241115P00031000 | 2024-04-12 9:46AM EDT | 2024-11-15 | 3.25 | 2.99 | 3.90 | 0.00 | - | 31 | 33 | 25.76% |
© 2024 Yahoo. All rights reserved.