HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 2024-05-17 | 5.25 | 5.00 | 5.50 | 0.00 | - | 6 | 22 | 64.06% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 2024-06-21 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 134.42% |
| HPQ240719C00023000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 5.19 | 3.55 | 6.45 | 0.00 | - | 1 | 4 | 69.14% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 2024-08-16 | 4.90 | 5.35 | 5.55 | 0.00 | - | 13 | 31 | 35.99% |
| HPQ240920C00023000 | 2024-04-22 11:23AM EDT | 2024-09-20 | 5.20 | 5.50 | 5.75 | 0.00 | - | 1 | 88 | 36.33% |
| HPQ241220C00023000 | 2024-05-03 11:02AM EDT | 2024-12-20 | 5.95 | 5.80 | 6.05 | +0.40 | +7.21% | 5 | 12 | 33.55% |
| HPQ250117C00023000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 5.69 | 5.90 | 6.10 | 0.00 | - | 1 | 329 | 32.45% |
| HPQ250620C00023000 | 2024-04-15 9:46AM EDT | 2025-06-20 | 7.15 | 6.45 | 7.15 | 0.00 | - | 1 | 101 | 37.60% |
| HPQ251219C00023000 | 2024-01-24 2:26PM EDT | 2025-12-19 | 8.30 | 7.90 | 8.25 | 0.00 | - | 3 | 14 | 40.93% |
| HPQ260116C00023000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 6.90 | 7.00 | 8.85 | 0.00 | - | 3 | 219 | 45.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 54.69% |
| HPQ240531P00023000 | 2024-04-24 3:03PM EDT | 2024-05-31 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 85.45% |
| HPQ240621P00023000 | 2024-05-02 1:33PM EDT | 2024-06-21 | 0.12 | 0.03 | 0.10 | 0.00 | - | 2 | 3,577 | 36.91% |
| HPQ240719P00023000 | 2024-05-01 10:57AM EDT | 2024-07-19 | 0.17 | 0.10 | 0.39 | 0.00 | - | 2 | 8 | 42.77% |
| HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 2024-08-16 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 28.71% |
| HPQ240920P00023000 | 2024-04-15 2:44PM EDT | 2024-09-20 | 0.41 | 0.29 | 0.32 | 0.00 | - | - | 5 | 29.79% |
| HPQ241115P00023000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 0.51 | 0.43 | 0.47 | 0.00 | - | 1 | 2 | 28.61% |
| HPQ241220P00023000 | 2024-05-01 1:25PM EDT | 2024-12-20 | 0.74 | 0.59 | 1.09 | 0.00 | - | 1 | 45 | 37.13% |
| HPQ250117P00023000 | 2024-05-01 11:18AM EDT | 2025-01-17 | 0.84 | 0.69 | 0.77 | 0.00 | - | 1 | 4,014 | 30.08% |
| HPQ250620P00023000 | 2024-04-24 2:42PM EDT | 2025-06-20 | 1.34 | 1.21 | 1.36 | 0.00 | - | 10 | 2,760 | 30.91% |
| HPQ251219P00023000 | 2024-04-03 11:49AM EDT | 2025-12-19 | 1.52 | 1.77 | 1.90 | 0.00 | - | 180 | 4,035 | 30.71% |
| HPQ260116P00023000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 1.99 | 1.81 | 2.00 | 0.00 | - | 13 | 214 | 30.90% |
| HPQ261218P00023000 | 2024-04-22 10:56AM EDT | 2026-12-18 | 2.71 | 0.97 | 2.81 | 0.00 | - | 2 | 59 | 30.51% |
© 2024 Yahoo. All rights reserved.