HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614C00019000 | 2024-05-24 10:42AM EDT | 19.00 | 13.50 | 16.35 | 16.90 | 0.00 | - | 1 | 0 | 651.56% |
| HPQ240614C00020000 | 2024-06-03 11:10AM EDT | 20.00 | 15.10 | 15.25 | 15.65 | 0.00 | - | 5 | 0 | 626.56% |
| HPQ240614C00028000 | 2024-05-21 10:00AM EDT | 28.00 | 4.16 | 6.25 | 7.65 | 0.00 | - | 1 | 0 | 300.00% |
| HPQ240614C00028500 | 2024-06-03 3:36PM EDT | 28.50 | 7.00 | 6.90 | 7.15 | 0.00 | - | 1 | 0 | 190.63% |
| HPQ240614C00029000 | 2024-06-11 3:11PM EDT | 29.00 | 7.27 | 5.40 | 6.65 | 0.00 | - | 45 | 0 | 264.06% |
| HPQ240614C00030000 | 2024-06-12 3:46PM EDT | 30.00 | 6.28 | 4.40 | 6.55 | 0.00 | - | 40 | 38 | 445.31% |
| HPQ240614C00031000 | 2024-06-11 2:05PM EDT | 31.00 | 5.30 | 3.35 | 4.65 | 0.00 | - | 330 | 0 | 193.75% |
| HPQ240614C00031500 | 2024-06-11 11:23AM EDT | 31.50 | 4.60 | 3.65 | 4.15 | 0.00 | - | 10 | 0 | 175.78% |
| HPQ240614C00032000 | 2024-06-11 3:45PM EDT | 32.00 | 4.24 | 2.97 | 3.65 | 0.00 | - | 704 | 0 | 158.59% |
| HPQ240614C00032500 | 2024-06-11 2:05PM EDT | 32.50 | 3.95 | 2.68 | 4.95 | 0.00 | - | 180 | 0 | 275.39% |
| HPQ240614C00033000 | 2024-06-11 2:05PM EDT | 33.00 | 3.25 | 0.93 | 2.68 | 0.00 | - | 1,500 | 0 | 130.86% |
| HPQ240614C00033500 | 2024-06-13 9:50AM EDT | 33.50 | 2.09 | 1.12 | 2.38 | -0.72 | -25.62% | 1 | 6 | 151.95% |
| HPQ240614C00034000 | 2024-06-14 12:19PM EDT | 34.00 | 1.80 | 1.28 | 2.37 | -0.50 | -21.74% | 16 | 5 | 119.92% |
| HPQ240614C00034500 | 2024-06-13 10:27AM EDT | 34.50 | 1.69 | 0.84 | 1.90 | 0.00 | - | 4 | 51 | 104.10% |
| HPQ240614C00035000 | 2024-06-14 2:10PM EDT | 35.00 | 0.53 | 0.03 | 0.70 | -0.98 | -64.90% | 1 | 196 | 53.52% |
| HPQ240614C00035500 | 2024-06-14 3:10PM EDT | 35.50 | 0.06 | 0.01 | 0.04 | -1.19 | -95.20% | 48 | 19 | 4.69% |
| HPQ240614C00036000 | 2024-06-14 3:40PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.64 | -95.52% | 97 | 879 | 28.13% |
| HPQ240614C00036500 | 2024-06-14 3:37PM EDT | 36.50 | 0.01 | 0.00 | 0.30 | -0.21 | -95.45% | 64 | 871 | 66.02% |
| HPQ240614C00037000 | 2024-06-14 3:50PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 18 | 814 | 42.19% |
| HPQ240614C00037500 | 2024-06-14 11:51AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 248 | 53.13% |
| HPQ240614C00038000 | 2024-06-14 9:40AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 740 | 59.38% |
| HPQ240614C00038500 | 2024-06-13 11:27AM EDT | 38.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 28 | 172 | 225.00% |
| HPQ240614C00039000 | 2024-06-13 2:53PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 308 | 75.00% |
| HPQ240614C00039500 | 2024-06-13 11:25AM EDT | 39.50 | 0.01 | 0.00 | 1.47 | 0.00 | - | 4 | 70 | 277.73% |
| HPQ240614C00040000 | 2024-06-13 3:53PM EDT | 40.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 115 | 455 | 252.73% |
| HPQ240614C00040500 | 2024-06-13 3:31PM EDT | 40.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 21 | 293.75% |
| HPQ240614C00041000 | 2024-06-13 9:41AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 268 | 112.50% |
| HPQ240614C00041500 | 2024-06-13 9:36AM EDT | 41.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 21 | 197.66% |
| HPQ240614C00042000 | 2024-06-13 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 75 | 146.88% |
| HPQ240614C00043000 | 2024-06-12 10:15AM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 757 | 792 | 196.88% |
| HPQ240614C00043500 | 2024-06-11 10:55AM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 348 | 171.88% |
| HPQ240614C00044000 | 2024-06-11 10:54AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 325 | 171.88% |
| HPQ240614C00044500 | 2024-06-10 10:08AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 187.50% |
| HPQ240614C00045000 | 2024-06-10 10:08AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 664 | 210.94% |
| HPQ240614C00045500 | 2024-06-07 10:25AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 317 | 203.13% |
| HPQ240614C00046000 | 2024-06-07 10:25AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 163 | 212.50% |
| HPQ240614C00046500 | 2024-06-06 10:13AM EDT | 46.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 117 | 301.56% |
| HPQ240614C00047000 | 2024-06-06 10:13AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614P00025000 | 2024-05-31 12:06PM EDT | 25.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 723.05% |
| HPQ240614P00026000 | 2024-06-03 10:19AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HPQ240614P00027000 | 2024-06-05 10:32AM EDT | 27.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 103 | 106 | 320.31% |
| HPQ240614P00027500 | 2024-06-05 3:44PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 203 | 206.25% |
| HPQ240614P00028000 | 2024-06-05 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 162 | 235 | 284.38% |
| HPQ240614P00029000 | 2024-06-10 12:20PM EDT | 29.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 121 | 296.88% |
| HPQ240614P00029500 | 2024-06-10 10:09AM EDT | 29.50 | 0.01 | 0.00 | 1.67 | 0.00 | - | 194 | 209 | 429.69% |
| HPQ240614P00030000 | 2024-06-11 9:58AM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 140 | 159 | 362.89% |
| HPQ240614P00030500 | 2024-06-11 1:07PM EDT | 30.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 39 | 339.45% |
| HPQ240614P00031000 | 2024-06-14 9:34AM EDT | 31.00 | 0.12 | 0.00 | 0.91 | +0.08 | +200.00% | 6 | 1,619 | 278.13% |
| HPQ240614P00031500 | 2024-06-03 12:45PM EDT | 31.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 200 | 56 | 165.63% |
| HPQ240614P00032000 | 2024-06-13 9:37AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 93.75% |
| HPQ240614P00032500 | 2024-06-13 9:41AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 456 | 458 | 81.25% |
| HPQ240614P00033000 | 2024-06-10 2:38PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 62.50% |
| HPQ240614P00033500 | 2024-06-13 12:47PM EDT | 33.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 67.19% |
| HPQ240614P00034000 | 2024-06-14 2:47PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 292 | 45.31% |
| HPQ240614P00034500 | 2024-06-13 3:39PM EDT | 34.50 | 0.01 | 0.00 | 1.76 | 0.00 | - | 171 | 227 | 181.25% |
| HPQ240614P00035000 | 2024-06-14 2:17PM EDT | 35.00 | 0.17 | 0.00 | 0.01 | +0.16 | +1,600.00% | 6 | 281 | 18.75% |
| HPQ240614P00035500 | 2024-06-14 3:58PM EDT | 35.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 195 | 781 | 10.16% |
| HPQ240614P00036000 | 2024-06-14 3:49PM EDT | 36.00 | 0.37 | 0.24 | 1.42 | +0.34 | +1,133.33% | 148 | 736 | 73.83% |
| HPQ240614P00036500 | 2024-06-14 3:13PM EDT | 36.50 | 1.00 | 0.66 | 2.40 | +0.85 | +566.67% | 105 | 456 | 126.95% |
| HPQ240614P00037000 | 2024-06-14 3:36PM EDT | 37.00 | 1.35 | 1.07 | 2.57 | +0.94 | +229.27% | 6 | 312 | 116.41% |
| HPQ240614P00037500 | 2024-06-14 3:49PM EDT | 37.50 | 1.91 | 1.24 | 2.40 | +0.74 | +63.25% | 33 | 32 | 149.61% |
| HPQ240614P00038000 | 2024-06-14 12:56PM EDT | 38.00 | 2.35 | 0.91 | 2.83 | +0.50 | +27.03% | 6 | 18 | 155.86% |
| HPQ240614P00038500 | 2024-06-13 9:30AM EDT | 38.50 | 2.17 | 1.63 | 3.35 | 0.00 | - | 1 | 0 | 176.56% |
| HPQ240614P00039000 | 2024-06-11 1:12PM EDT | 39.00 | 2.97 | 1.96 | 3.60 | 0.00 | - | 1 | 21 | 133.98% |
| HPQ240614P00040000 | 2024-06-03 10:57AM EDT | 40.00 | 5.00 | 2.66 | 4.65 | 0.00 | - | 10 | 0 | 175.78% |
| HPQ240614P00041000 | 2024-06-13 3:14PM EDT | 41.00 | 4.15 | 4.10 | 6.85 | 0.00 | - | 2 | 3 | 430.86% |
| HPQ240614P00042000 | 2024-06-05 9:47AM EDT | 42.00 | 6.65 | 6.35 | 6.60 | 0.00 | - | - | 2 | 207.03% |
| HPQ240614P00043000 | 2024-05-30 3:32PM EDT | 43.00 | 5.05 | 7.35 | 7.90 | 0.00 | - | 1 | 0 | 239.84% |
| HPQ240614P00050000 | 2024-06-13 3:14PM EDT | 50.00 | 13.15 | 14.25 | 16.45 | 0.00 | - | 2 | 1 | 587.50% |
© 2024 Yahoo. All rights reserved.