HP Inc. (HPQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:25.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419C00025000 | 2024-04-10 3:36PM EDT | 2024-04-19 | 2.77 | 2.76 | 2.85 | -1.27 | -31.44% | 1 | 1 | 0.00% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 2024-05-17 | 2.96 | 2.92 | 3.30 | 0.00 | - | 2 | 22 | 47.56% |
| HPQ240621C00025000 | 2024-04-18 10:06AM EDT | 2024-06-21 | 3.25 | 3.25 | 3.35 | 0.00 | - | 122 | 475 | 33.59% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 3.30 | 3.40 | 0.00 | - | 3 | 223 | 29.30% |
| HPQ240816C00025000 | 2024-04-11 11:45AM EDT | 2024-08-16 | 4.45 | 3.50 | 3.60 | 0.00 | - | 4 | 165 | 29.83% |
| HPQ240920C00025000 | 2024-04-18 2:11PM EDT | 2024-09-20 | 3.65 | 3.75 | 3.85 | 0.00 | - | 10 | 30 | 30.62% |
| HPQ241115C00025000 | 2024-04-15 10:58AM EDT | 2024-11-15 | 4.45 | 4.00 | 4.10 | 0.00 | - | 3 | 5 | 29.81% |
| HPQ241220C00025000 | 2024-04-16 1:30PM EDT | 2024-12-20 | 4.20 | 4.25 | 4.40 | 0.00 | - | 66 | 54 | 31.49% |
| HPQ250117C00025000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 4.40 | 3.80 | 4.65 | +0.05 | +1.15% | 51 | 1,507 | 32.84% |
| HPQ250620C00025000 | 2024-04-11 9:48AM EDT | 2025-06-20 | 6.00 | 5.10 | 5.20 | 0.00 | - | 112 | 113 | 31.45% |
| HPQ251219C00025000 | 2024-04-11 10:21AM EDT | 2025-12-19 | 6.43 | 5.55 | 5.85 | 0.00 | - | 1 | 247 | 31.41% |
| HPQ260116C00025000 | 2024-03-20 10:17AM EDT | 2026-01-16 | 7.15 | 5.45 | 6.75 | 0.00 | - | 2 | 72 | 37.55% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 2026-12-18 | 6.69 | 6.45 | 8.70 | 0.00 | - | 1 | 13 | 42.44% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419P00025000 | 2024-04-17 2:05PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6,454 | 117.19% |
| HPQ240517P00025000 | 2024-04-16 1:32PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.09 | 0.00 | - | 64 | 307 | 28.91% |
| HPQ240524P00025000 | 2024-04-12 1:13PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.63 | 0.00 | - | 1 | 2 | 51.32% |
| HPQ240621P00025000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.43 | 0.00 | - | 10 | 3,575 | 32.52% |
| HPQ240719P00025000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.51 | 0.00 | - | 41 | 96 | 29.15% |
| HPQ240816P00025000 | 2024-04-18 1:11PM EDT | 2024-08-16 | 0.64 | 0.58 | 0.61 | 0.00 | - | 34 | 246 | 27.69% |
| HPQ240920P00025000 | 2024-04-18 2:22PM EDT | 2024-09-20 | 0.94 | 0.85 | 0.90 | 0.00 | - | 27 | 153 | 29.52% |
| HPQ241115P00025000 | 2024-04-16 2:18PM EDT | 2024-11-15 | 1.10 | 1.05 | 1.08 | 0.00 | - | 10 | 11 | 27.93% |
| HPQ241220P00025000 | 2024-04-18 2:14PM EDT | 2024-12-20 | 1.37 | 1.30 | 1.33 | 0.00 | - | 1 | 136 | 29.13% |
| HPQ250117P00025000 | 2024-04-17 3:33PM EDT | 2025-01-17 | 1.46 | 1.38 | 1.43 | 0.00 | - | 1 | 5,768 | 28.83% |
| HPQ250620P00025000 | 2024-04-04 12:58PM EDT | 2025-06-20 | 1.43 | 2.02 | 2.08 | 0.00 | - | 39 | 46 | 29.27% |
| HPQ251219P00025000 | 2024-04-17 3:58PM EDT | 2025-12-19 | 2.65 | 2.59 | 2.69 | 0.00 | - | 2 | 2,459 | 29.30% |
| HPQ260116P00025000 | 2024-04-12 12:44PM EDT | 2026-01-16 | 2.47 | 2.66 | 2.76 | 0.00 | - | 1 | 226 | 29.19% |
| HPQ261218P00025000 | 2024-02-28 3:41PM EDT | 2026-12-18 | 3.10 | 1.29 | 3.05 | 0.00 | - | 1 | 10 | 25.42% |
© 2024 Yahoo. All rights reserved.