HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:27.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ231006C00027000 | 2023-09-29 3:39PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 41 | 451 | 26.56% |
| HPQ231013C00027000 | 2023-09-29 1:20PM EDT | 2023-10-13 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 408 | 821 | 29.10% |
| HPQ231020C00027000 | 2023-09-29 3:37PM EDT | 2023-10-20 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 896 | 721 | 28.13% |
| HPQ231027C00027000 | 2023-09-29 9:47AM EDT | 2023-10-27 | 0.35 | 0.26 | 0.31 | +0.06 | +20.69% | 3 | 17 | 27.34% |
| HPQ231103C00027000 | 2023-09-27 3:46PM EDT | 2023-11-03 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 6 | 27.10% |
| HPQ231117C00027000 | 2023-09-29 3:17PM EDT | 2023-11-17 | 0.56 | 0.51 | 0.55 | +0.01 | +1.82% | 61 | 980 | 27.98% |
| HPQ231215C00027000 | 2023-09-29 10:14AM EDT | 2023-12-15 | 0.95 | 0.86 | 0.89 | +0.07 | +7.95% | 31 | 1,080 | 30.03% |
| HPQ240119C00027000 | 2023-09-29 3:16PM EDT | 2024-01-19 | 1.18 | 1.12 | 1.14 | +0.05 | +4.42% | 9 | 701 | 29.44% |
| HPQ240216C00027000 | 2023-09-29 2:34PM EDT | 2024-02-16 | 1.40 | 1.32 | 1.36 | 0.00 | - | 697 | 1,013 | 29.86% |
| HPQ240517C00027000 | 2023-09-28 10:37AM EDT | 2024-05-17 | 1.98 | 1.90 | 2.00 | 0.00 | - | 1 | 108 | 31.15% |
| HPQ240621C00027000 | 2023-09-29 2:43PM EDT | 2024-06-21 | 2.30 | 2.18 | 2.27 | -0.24 | -9.45% | 2 | 241 | 32.12% |
| HPQ250117C00027000 | 2023-09-28 10:51AM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | 0.00 | - | 145 | 666 | 32.37% |
| HPQ251219C00027000 | 2023-09-21 12:04PM EDT | 2025-12-19 | 5.08 | 4.05 | 4.80 | 0.00 | - | 3 | 309 | 34.99% |
| HPQ260116C00027000 | 2023-09-25 9:40AM EDT | 2026-01-16 | 5.05 | 3.90 | 4.50 | 0.00 | - | 2 | 260 | 32.45% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ231006P00027000 | 2023-09-29 11:05AM EDT | 2023-10-06 | 1.18 | 1.27 | 1.39 | -0.17 | -12.59% | 2 | 543 | 33.59% |
| HPQ231013P00027000 | 2023-09-29 2:33PM EDT | 2023-10-13 | 1.32 | 1.32 | 1.47 | -0.14 | -9.59% | 3 | 151 | 29.79% |
| HPQ231020P00027000 | 2023-09-29 3:26PM EDT | 2023-10-20 | 1.34 | 1.40 | 1.50 | -0.19 | -12.42% | 21 | 1,886 | 25.98% |
| HPQ231027P00027000 | 2023-09-28 2:30PM EDT | 2023-10-27 | 1.56 | 1.46 | 1.55 | 0.00 | - | 9 | 137 | 24.81% |
| HPQ231117P00027000 | 2023-09-28 11:23AM EDT | 2023-11-17 | 1.52 | 1.63 | 1.68 | -0.19 | -11.11% | 20 | 5,932 | 22.90% |
| HPQ231215P00027000 | 2023-09-29 3:15PM EDT | 2023-12-15 | 1.98 | 2.06 | 2.10 | -0.15 | -7.04% | 117 | 719 | 28.03% |
| HPQ240119P00027000 | 2023-09-29 3:37PM EDT | 2024-01-19 | 2.25 | 2.26 | 2.29 | -0.04 | -1.75% | 377 | 3,880 | 26.73% |
| HPQ240216P00027000 | 2023-09-29 1:35PM EDT | 2024-02-16 | 2.31 | 2.37 | 2.42 | +0.12 | +5.48% | 7 | 108 | 26.03% |
| HPQ240517P00027000 | 2023-09-28 10:40AM EDT | 2024-05-17 | 2.81 | 2.86 | 2.98 | -0.18 | -6.02% | 20 | 120 | 27.22% |
| HPQ240621P00027000 | 2023-09-22 9:44AM EDT | 2024-06-21 | 2.63 | 3.15 | 3.25 | 0.00 | - | 2 | 1,959 | 28.47% |
| HPQ250117P00027000 | 2023-09-29 1:57PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | -0.10 | -2.50% | 1 | 3,706 | 27.71% |
| HPQ251219P00027000 | 2023-09-28 2:56PM EDT | 2025-12-19 | 4.95 | 4.60 | 5.00 | 0.00 | - | 71 | 160 | 27.77% |
| HPQ260116P00027000 | 2023-09-25 3:16PM EDT | 2026-01-16 | 4.70 | 4.85 | 5.05 | 0.00 | - | 35 | 285 | 27.63% |
© 2023 Yahoo. All rights reserved.
