HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:27.00
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230406C00027000 | 2023-03-30 11:52AM EDT | 2023-04-06 | 1.88 | 2.17 | 2.43 | 0.00 | - | 3 | 9 | 54.30% |
| HPQ230414C00027000 | 2023-03-31 9:54AM EDT | 2023-04-14 | 2.25 | 2.37 | 2.51 | +0.22 | +10.84% | 5 | 205 | 41.41% |
| HPQ230421C00027000 | 2023-03-31 11:18AM EDT | 2023-04-21 | 2.30 | 2.42 | 2.58 | +0.12 | +5.50% | 9 | 278 | 37.70% |
| HPQ230505C00027000 | 2023-03-29 11:09AM EDT | 2023-05-05 | 1.88 | 2.61 | 2.80 | 0.00 | - | 5 | 9 | 37.99% |
| HPQ230519C00027000 | 2023-03-31 10:37AM EDT | 2023-05-19 | 2.67 | 2.87 | 2.95 | +0.13 | +5.12% | 2 | 1,189 | 36.57% |
| HPQ230616C00027000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 3.20 | 3.20 | 3.30 | +0.75 | +30.61% | 27 | 1,176 | 37.06% |
| HPQ230818C00027000 | 2023-03-31 11:05AM EDT | 2023-08-18 | 3.57 | 3.65 | 3.75 | +0.65 | +22.26% | 1 | 146 | 34.57% |
| HPQ231117C00027000 | 2023-03-31 11:05AM EDT | 2023-11-17 | 4.22 | 4.35 | 4.45 | +0.87 | +25.97% | 1 | 60 | 35.28% |
| HPQ240119C00027000 | 2023-03-28 12:43PM EDT | 2024-01-19 | 3.68 | 4.70 | 4.85 | 0.00 | - | 38 | 446 | 35.43% |
| HPQ250117C00027000 | 2023-03-27 10:05AM EDT | 2025-01-17 | 5.30 | 6.10 | 6.30 | 0.00 | - | 1 | 199 | 33.69% |
| HPQ251219C00027000 | 2023-03-16 10:30AM EDT | 2025-12-19 | 5.50 | 6.50 | 7.90 | 0.00 | - | - | 1 | 36.46% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230406P00027000 | 2023-03-31 1:24PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 178 | 43.36% |
| HPQ230414P00027000 | 2023-03-31 1:22PM EDT | 2023-04-14 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 2 | 28 | 33.79% |
| HPQ230421P00027000 | 2023-03-31 3:35PM EDT | 2023-04-21 | 0.14 | 0.12 | 0.13 | -0.08 | -36.36% | 55 | 1,272 | 31.25% |
| HPQ230428P00027000 | 2023-03-30 3:30PM EDT | 2023-04-28 | 0.21 | 0.12 | 0.23 | -0.09 | -30.00% | 3 | 39 | 32.52% |
| HPQ230505P00027000 | 2023-03-31 10:14AM EDT | 2023-05-05 | 0.34 | 0.25 | 0.30 | -0.47 | -58.02% | 1 | 78 | 32.03% |
| HPQ230519P00027000 | 2023-03-31 3:25PM EDT | 2023-05-19 | 0.39 | 0.37 | 0.40 | -0.15 | -27.78% | 8 | 1,734 | 30.37% |
| HPQ230616P00027000 | 2023-03-31 1:15PM EDT | 2023-06-16 | 0.81 | 0.73 | 0.77 | -0.16 | -16.49% | 41 | 2,457 | 33.06% |
| HPQ230818P00027000 | 2023-03-30 2:20PM EDT | 2023-08-18 | 1.35 | 1.10 | 1.15 | 0.00 | - | 134 | 1,090 | 30.66% |
| HPQ231117P00027000 | 2023-03-31 1:04PM EDT | 2023-11-17 | 1.81 | 1.68 | 1.80 | -0.14 | -7.18% | 775 | 519 | 31.71% |
| HPQ240119P00027000 | 2023-03-29 12:42PM EDT | 2024-01-19 | 2.52 | 2.06 | 2.15 | 0.00 | - | 11 | 4,122 | 31.79% |
| HPQ240621P00027000 | 2023-03-28 11:42AM EDT | 2024-06-21 | 3.50 | 2.74 | 2.96 | 0.00 | - | 12 | 470 | 32.57% |
| HPQ250117P00027000 | 2023-03-15 12:40PM EDT | 2025-01-17 | 4.44 | 3.40 | 3.55 | 0.00 | - | 1 | 2,208 | 30.96% |
© 2023 Yahoo. All rights reserved.
