HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 2024-05-10 | 1.36 | 1.16 | 1.38 | 0.00 | - | 8 | 25 | 43.95% |
| HPQ240517C00027000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 1.44 | 1.27 | 2.08 | +0.42 | +41.18% | 5 | 709 | 68.07% |
| HPQ240531C00027000 | 2024-04-23 2:01PM EDT | 2024-05-31 | 1.60 | 1.18 | 2.16 | 0.00 | - | - | 1 | 50.00% |
| HPQ240607C00027000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 1.88 | 1.57 | 2.25 | 0.00 | - | - | 4 | 47.41% |
| HPQ240621C00027000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 1.99 | 1.86 | 2.08 | +0.31 | +18.45% | 5 | 1,632 | 35.40% |
| HPQ240719C00027000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 2.17 | 2.00 | 2.22 | +0.36 | +19.89% | 10 | 534 | 31.06% |
| HPQ240816C00027000 | 2024-05-02 1:02PM EDT | 2024-08-16 | 2.01 | 2.20 | 4.40 | 0.00 | - | 121 | 447 | 64.67% |
| HPQ240920C00027000 | 2024-04-22 11:33AM EDT | 2024-09-20 | 2.35 | 1.30 | 3.35 | 0.00 | - | 1 | 212 | 40.14% |
| HPQ241115C00027000 | 2024-05-01 10:43AM EDT | 2024-11-15 | 2.70 | 2.84 | 4.65 | 0.00 | - | 2 | 23 | 50.42% |
| HPQ250117C00027000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 3.45 | 3.20 | 3.35 | +0.35 | +11.29% | 1 | 2,380 | 29.44% |
| HPQ251219C00027000 | 2024-03-06 3:10PM EDT | 2025-12-19 | 6.29 | 4.50 | 6.40 | 0.00 | - | 1 | 311 | 41.72% |
| HPQ260116C00027000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 4.17 | 4.75 | 5.25 | 0.00 | - | 1 | 363 | 32.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00027000 | 2024-05-03 12:03PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 10 | 279 | 26.95% |
| HPQ240517P00027000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.08 | 0.10 | 0.12 | -0.10 | -55.56% | 2 | 1,256 | 24.32% |
| HPQ240524P00027000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 0.28 | 0.17 | 0.86 | -0.06 | -17.65% | 13 | 101 | 53.22% |
| HPQ240531P00027000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 0.48 | 0.43 | 0.49 | -0.12 | -20.00% | 50 | 91 | 32.32% |
| HPQ240621P00027000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 0.71 | 0.69 | 0.73 | -0.22 | -23.66% | 14 | 9,965 | 30.86% |
| HPQ240719P00027000 | 2024-05-02 1:29PM EDT | 2024-07-19 | 0.81 | 0.82 | 0.85 | -0.23 | -22.12% | 1 | 355 | 27.10% |
| HPQ240816P00027000 | 2024-05-03 11:29AM EDT | 2024-08-16 | 0.99 | 0.94 | 0.99 | -0.20 | -16.81% | 4 | 187 | 25.68% |
| HPQ240920P00027000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 1.29 | 1.26 | 2.09 | 0.00 | - | 8 | 628 | 38.94% |
| HPQ241115P00027000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 1.54 | 1.50 | 1.58 | -0.06 | -3.75% | 1 | 30 | 26.37% |
| HPQ250117P00027000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 1.90 | 1.88 | 1.98 | -0.08 | -4.04% | 1 | 9,556 | 27.37% |
| HPQ251219P00027000 | 2024-05-02 1:22PM EDT | 2025-12-19 | 3.47 | 2.45 | 3.40 | 0.00 | - | 25 | 250 | 28.39% |
| HPQ260116P00027000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 3.40 | 2.86 | 3.45 | 0.00 | - | 28 | 1,837 | 28.10% |
© 2024 Yahoo. All rights reserved.