HP Inc. (HPQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.25 | 0.00 | - | 121 | 198 | 58.79% |
| HPQ240517C00030000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.13 | +0.01 | +20.00% | 2 | 4,312 | 31.45% |
| HPQ240524C00030000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.18 | 0.12 | 0.23 | +0.02 | +12.50% | 60 | 1,566 | 31.15% |
| HPQ240531C00030000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 0.43 | 0.35 | 0.42 | +0.04 | +10.26% | 24 | 289 | 34.82% |
| HPQ240607C00030000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 0.48 | 0.44 | 0.50 | +0.06 | +14.29% | 2 | 34 | 33.79% |
| HPQ240621C00030000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.55 | +0.03 | +5.88% | 121 | 7,230 | 29.88% |
| HPQ240719C00030000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 0.64 | 0.66 | 0.70 | 0.00 | - | 1 | 835 | 27.00% |
| HPQ240816C00030000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 0.89 | 0.85 | 0.90 | +0.13 | +17.11% | 2 | 408 | 26.71% |
| HPQ240920C00030000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 1.19 | 1.16 | 1.21 | +0.14 | +13.33% | 13 | 1,208 | 27.81% |
| HPQ241115C00030000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 1.57 | 1.47 | 1.55 | 0.00 | - | 1 | 3 | 27.74% |
| HPQ241220C00030000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 1.68 | 1.72 | 2.25 | 0.00 | - | 20 | 100 | 33.47% |
| HPQ250117C00030000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.91 | 1.87 | 1.95 | +0.17 | +9.77% | 64 | 2,368 | 28.42% |
| HPQ250620C00030000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 2.52 | 2.03 | 2.80 | -0.37 | -12.80% | 13 | 178 | 29.63% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.99 | 2.14 | 3.60 | 0.00 | - | 1 | 504 | 30.25% |
| HPQ260116C00030000 | 2024-04-26 10:53AM EDT | 2026-01-16 | 3.63 | 3.40 | 4.75 | 0.00 | - | 11 | 1,186 | 37.42% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 5.70 | 3.35 | 4.85 | 0.00 | - | 1 | 26 | 30.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 2.28 | 1.58 | 2.46 | 0.00 | - | 2 | 13 | 53.91% |
| HPQ240517P00030000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 1.84 | 1.55 | 2.17 | -0.46 | -20.00% | 10 | 2,217 | 46.09% |
| HPQ240524P00030000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 2.32 | 1.12 | 2.22 | 0.00 | - | 2 | 4 | 39.55% |
| HPQ240531P00030000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 2.59 | 1.12 | 2.35 | 0.00 | - | 1 | 6 | 39.06% |
| HPQ240607P00030000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 2.11 | 1.02 | 2.39 | 0.00 | - | - | 4 | 36.13% |
| HPQ240621P00030000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 2.77 | 2.34 | 3.30 | 0.00 | - | 11 | 3,158 | 54.15% |
| HPQ240719P00030000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 2.58 | 2.48 | 2.56 | -0.04 | -1.53% | 10 | 149 | 27.88% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 2024-08-16 | 2.53 | 2.50 | 2.66 | 0.00 | - | 1 | 1,001 | 25.64% |
| HPQ240920P00030000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 3.09 | 1.34 | 3.00 | 0.00 | - | 46 | 180 | 27.37% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 3.05 | 3.20 | 0.00 | - | 57 | 80 | 25.64% |
| HPQ241220P00030000 | 2024-05-02 11:26AM EDT | 2024-12-20 | 3.67 | 3.35 | 3.45 | 0.00 | - | 11 | 133 | 26.47% |
| HPQ250117P00030000 | 2024-04-30 2:01PM EDT | 2025-01-17 | 3.54 | 3.45 | 3.60 | 0.00 | - | 2 | 6,413 | 26.61% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 2025-06-20 | 3.73 | 4.05 | 4.25 | 0.00 | - | 3 | 3 | 26.55% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 2025-12-19 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 94 | 26.66% |
| HPQ260116P00030000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 5.00 | 4.15 | 4.95 | 0.00 | - | 2 | 890 | 26.39% |
| HPQ261218P00030000 | 2024-04-29 3:25PM EDT | 2026-12-18 | 5.60 | 4.75 | 5.85 | 0.00 | - | 2 | 7 | 26.22% |
© 2024 Yahoo. All rights reserved.