HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00020000 | 2024-04-24 11:56AM EDT | 20.00 | 8.55 | 7.45 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| HPQ240503C00026500 | 2024-04-19 2:07PM EDT | 26.50 | 1.45 | 1.30 | 1.40 | 0.00 | - | 2 | 2 | 0.00% |
| HPQ240503C00027000 | 2024-05-02 9:46AM EDT | 27.00 | 0.86 | 0.82 | 1.00 | +0.14 | +19.44% | 3 | 6 | 48.44% |
| HPQ240503C00027500 | 2024-05-02 1:16PM EDT | 27.50 | 0.32 | 0.37 | 0.44 | -0.29 | -47.54% | 16 | 159 | 19.92% |
| HPQ240503C00028000 | 2024-05-02 1:00PM EDT | 28.00 | 0.07 | 0.11 | 0.14 | -0.19 | -73.08% | 12 | 783 | 22.27% |
| HPQ240503C00028500 | 2024-05-02 12:42PM EDT | 28.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 13 | 1,404 | 26.56% |
| HPQ240503C00029000 | 2024-05-02 2:01PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 435 | 37.50% |
| HPQ240503C00029500 | 2024-05-02 1:48PM EDT | 29.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 279 | 69.53% |
| HPQ240503C00030000 | 2024-05-01 12:04PM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 82 | 60.94% |
| HPQ240503C00030500 | 2024-04-29 10:56AM EDT | 30.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 78.13% |
| HPQ240503C00031000 | 2024-04-29 2:54PM EDT | 31.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 108 | 313 | 79.69% |
| HPQ240503C00031500 | 2024-05-02 11:52AM EDT | 31.50 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 5 | 5 | 118.75% |
| HPQ240503C00032000 | 2024-04-29 9:42AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 191.41% |
| HPQ240503C00033000 | 2024-04-29 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 33 | 100.00% |
| HPQ240503C00034000 | 2024-04-04 3:45PM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| HPQ240503C00034500 | 2024-04-24 11:38AM EDT | 34.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 253.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00022000 | 2024-04-26 3:37PM EDT | 22.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 189.84% |
| HPQ240503P00025500 | 2024-04-18 2:57PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HPQ240503P00026000 | 2024-04-22 10:18AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 61 | 31 | 134.38% |
| HPQ240503P00026500 | 2024-04-25 11:56AM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 113.28% |
| HPQ240503P00027000 | 2024-05-02 9:31AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 299 | 33.59% |
| HPQ240503P00027500 | 2024-05-02 1:43PM EDT | 27.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 29 | 999 | 26.17% |
| HPQ240503P00028000 | 2024-05-02 2:17PM EDT | 28.00 | 0.26 | 0.24 | 0.28 | +0.05 | +23.81% | 7 | 969 | 27.74% |
| HPQ240503P00028500 | 2024-05-02 12:14PM EDT | 28.50 | 0.78 | 0.51 | 0.70 | 0.00 | - | 5 | 390 | 38.28% |
| HPQ240503P00029000 | 2024-05-02 2:09PM EDT | 29.00 | 1.07 | 1.01 | 1.24 | +0.13 | +13.83% | 38 | 118 | 61.72% |
| HPQ240503P00029500 | 2024-05-02 10:35AM EDT | 29.50 | 1.81 | 1.59 | 1.77 | +0.60 | +49.59% | 4 | 17 | 64.84% |
| HPQ240503P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 2.15 | 2.09 | 2.19 | 0.00 | - | 16 | 10 | 66.41% |
| HPQ240503P00031000 | 2024-04-30 1:44PM EDT | 31.00 | 2.87 | 3.10 | 3.20 | 0.00 | - | 3 | 3 | 92.97% |
| HPQ240503P00032500 | 2024-04-15 10:05AM EDT | 32.50 | 3.90 | 4.60 | 4.70 | 0.00 | - | - | 0 | 123.44% |
| HPQ240503P00033000 | 2024-04-15 10:05AM EDT | 33.00 | 5.30 | 5.10 | 5.20 | +0.90 | +20.45% | 2 | 0 | 133.59% |
© 2024 Yahoo. All rights reserved.