HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00035000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 106 | 14,605 | 50.00% |
| HPQ240524C00035000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 94.14% |
| HPQ240621C00035000 | 2024-05-03 12:32PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.27 | 0.00 | - | 31 | 3,713 | 47.07% |
| HPQ240719C00035000 | 2024-04-30 11:43AM EDT | 2024-07-19 | 0.16 | 0.04 | 0.19 | 0.00 | - | 2 | 15,283 | 34.28% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.00 | 0.00 | - | 10 | 635 | 12.50% |
| HPQ240920C00035000 | 2024-04-30 1:09PM EDT | 2024-09-20 | 0.33 | 0.23 | 1.42 | 0.00 | - | 1 | 133 | 50.66% |
| HPQ241115C00035000 | 2024-04-29 10:14AM EDT | 2024-11-15 | 0.54 | 0.43 | 0.49 | 0.00 | - | 1 | 66 | 28.17% |
| HPQ241220C00035000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 0.66 | 0.60 | 0.66 | 0.00 | - | 7 | 1,338 | 28.78% |
| HPQ250117C00035000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 0.65 | 0.64 | 0.78 | -0.05 | -7.14% | 1 | 6,141 | 28.93% |
| HPQ250620C00035000 | 2024-05-03 11:48AM EDT | 2025-06-20 | 1.41 | 1.19 | 1.76 | +0.18 | +14.63% | 1 | 652 | 32.69% |
| HPQ251219C00035000 | 2024-05-03 10:23AM EDT | 2025-12-19 | 2.05 | 1.83 | 2.03 | -0.56 | -21.46% | 5 | 223 | 29.30% |
| HPQ260116C00035000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 2.12 | 1.85 | 2.76 | 0.00 | - | 9 | 2,309 | 33.88% |
| HPQ261218C00035000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 2.93 | 1.37 | 3.15 | 0.00 | - | 2 | 191 | 29.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 2024-05-17 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 111.72% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 2024-06-21 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 49.90% |
| HPQ240719P00035000 | 2024-03-08 4:08PM EDT | 2024-07-19 | 4.85 | 4.05 | 7.85 | 0.00 | - | 1 | 1 | 59.33% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 2024-08-16 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 0.00% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 2024-09-20 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 0.00% |
| HPQ241115P00035000 | 2024-04-15 9:51AM EDT | 2024-11-15 | 6.55 | 7.05 | 9.15 | 0.00 | - | 2 | 127 | 54.96% |
| HPQ250117P00035000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 7.15 | 7.20 | 7.40 | -0.10 | -1.38% | 12 | 400 | 26.00% |
| HPQ250620P00035000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 7.55 | 7.50 | 7.75 | 0.00 | - | 2 | 3 | 24.59% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 2025-12-19 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 26.66% |
| HPQ260116P00035000 | 2024-03-21 9:56AM EDT | 2026-01-16 | 6.80 | 7.30 | 8.95 | 0.00 | - | 1 | 7 | 29.40% |
© 2024 Yahoo. All rights reserved.