HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816C00020000 | 2024-04-17 12:37PM EDT | 20.00 | 7.91 | 9.40 | 11.35 | 0.00 | - | 2 | 12 | 0.00% |
| HPQ240816C00021000 | 2024-05-28 9:33AM EDT | 21.00 | 12.05 | 13.20 | 17.95 | 0.00 | - | 3 | 5 | 61.72% |
| HPQ240816C00022000 | 2024-04-22 11:27AM EDT | 22.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 23.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HPQ240816C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.30 | 7.75 | 9.90 | 0.00 | - | 4 | 29 | 0.00% |
| HPQ240816C00025000 | 2024-05-09 10:02AM EDT | 25.00 | 4.90 | 9.15 | 13.15 | 0.00 | - | 2 | 165 | 101.95% |
| HPQ240816C00026000 | 2024-05-30 1:14PM EDT | 26.00 | 12.93 | 8.50 | 12.50 | 0.00 | - | 1 | 693 | 103.22% |
| HPQ240816C00027000 | 2024-05-09 9:49AM EDT | 27.00 | 3.25 | 8.00 | 11.45 | 0.00 | - | 121 | 447 | 94.73% |
| HPQ240816C00028000 | 2024-05-30 12:23PM EDT | 28.00 | 11.00 | 6.50 | 10.55 | 0.00 | - | 1 | 806 | 89.80% |
| HPQ240816C00029000 | 2024-05-30 12:29PM EDT | 29.00 | 6.10 | 6.80 | 9.45 | -4.20 | -40.78% | 1 | 431 | 50.20% |
| HPQ240816C00030000 | 2024-05-31 3:28PM EDT | 30.00 | 6.30 | 5.60 | 8.60 | -1.70 | -21.25% | 5 | 418 | 76.86% |
| HPQ240816C00031000 | 2024-05-30 3:24PM EDT | 31.00 | 5.60 | 4.75 | 7.40 | -2.05 | -26.80% | 5 | 2,604 | 66.26% |
| HPQ240816C00032000 | 2024-05-31 3:24PM EDT | 32.00 | 4.41 | 3.85 | 5.95 | -1.94 | -30.55% | 12 | 1,956 | 51.34% |
| HPQ240816C00033000 | 2024-05-31 12:06PM EDT | 33.00 | 3.10 | 3.90 | 4.60 | -2.40 | -43.64% | 7 | 1,235 | 38.77% |
| HPQ240816C00034000 | 2024-05-31 12:55PM EDT | 34.00 | 2.52 | 2.85 | 3.65 | -2.68 | -51.54% | 157 | 1,353 | 33.72% |
| HPQ240816C00035000 | 2024-05-31 3:02PM EDT | 35.00 | 2.26 | 2.32 | 2.68 | -2.24 | -49.78% | 361 | 832 | 28.00% |
| HPQ240816C00036000 | 2024-05-31 3:09PM EDT | 36.00 | 1.72 | 1.72 | 2.21 | -1.48 | -46.25% | 526 | 553 | 29.37% |
| HPQ240816C00037000 | 2024-05-31 2:48PM EDT | 37.00 | 1.27 | 1.24 | 1.72 | -1.33 | -51.15% | 164 | 1,640 | 29.13% |
| HPQ240816C00038000 | 2024-05-31 3:06PM EDT | 38.00 | 0.96 | 1.06 | 1.17 | -1.04 | -52.00% | 437 | 13,155 | 26.71% |
| HPQ240816C00040000 | 2024-05-31 3:53PM EDT | 40.00 | 0.58 | 0.54 | 0.82 | -0.77 | -57.04% | 309 | 2,957 | 30.40% |
| HPQ240816C00045000 | 2024-05-31 3:42PM EDT | 45.00 | 0.15 | 0.07 | 0.48 | -0.30 | -66.67% | 193 | 483 | 40.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 53 | 6 | 128.81% |
| HPQ240816P00020000 | 2024-05-03 9:49AM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 91.11% |
| HPQ240816P00021000 | 2024-04-09 3:11PM EDT | 21.00 | 0.14 | 0.02 | 0.23 | 0.00 | - | 1 | 1,017 | 67.38% |
| HPQ240816P00022000 | 2024-05-20 1:35PM EDT | 22.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | 50 | 170 | 69.53% |
| HPQ240816P00023000 | 2024-05-28 10:19AM EDT | 23.00 | 0.14 | 0.00 | 0.44 | 0.00 | - | 1 | 22 | 64.65% |
| HPQ240816P00024000 | 2024-05-21 9:49AM EDT | 24.00 | 0.05 | 0.00 | 0.58 | -0.02 | -28.57% | 1 | 196 | 63.57% |
| HPQ240816P00025000 | 2024-05-31 11:48AM EDT | 25.00 | 0.06 | 0.00 | 0.19 | +0.01 | +20.00% | 6 | 227 | 53.03% |
| HPQ240816P00026000 | 2024-05-30 9:35AM EDT | 26.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 217 | 55.18% |
| HPQ240816P00027000 | 2024-05-30 11:13AM EDT | 27.00 | 0.05 | 0.05 | 0.74 | 0.00 | - | 2 | 242 | 53.03% |
| HPQ240816P00028000 | 2024-05-30 2:06PM EDT | 28.00 | 0.12 | 0.02 | 0.36 | 0.00 | - | 15 | 355 | 46.88% |
| HPQ240816P00029000 | 2024-05-29 1:18PM EDT | 29.00 | 0.35 | 0.03 | 0.20 | 0.00 | - | 202 | 617 | 35.94% |
| HPQ240816P00030000 | 2024-05-31 10:05AM EDT | 30.00 | 0.23 | 0.07 | 0.23 | +0.08 | +53.33% | 2 | 1,020 | 32.96% |
| HPQ240816P00031000 | 2024-05-30 2:36PM EDT | 31.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 55 | 832 | 27.64% |
| HPQ240816P00032000 | 2024-05-31 11:11AM EDT | 32.00 | 0.57 | 0.03 | 0.29 | +0.39 | +216.67% | 3 | 638 | 26.32% |
| HPQ240816P00033000 | 2024-05-31 12:23PM EDT | 33.00 | 0.70 | 0.16 | 0.46 | +0.38 | +118.75% | 1,122 | 363 | 26.00% |
| HPQ240816P00034000 | 2024-05-31 3:25PM EDT | 34.00 | 0.74 | 0.11 | 0.69 | +0.36 | +94.74% | 145 | 1,354 | 25.54% |
| HPQ240816P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 1.00 | 0.88 | 0.97 | +0.35 | +53.85% | 386 | 263 | 24.61% |
| HPQ240816P00036000 | 2024-05-31 3:47PM EDT | 36.00 | 1.44 | 0.89 | 1.78 | +0.62 | +75.61% | 160 | 633 | 30.45% |
| HPQ240816P00037000 | 2024-05-31 10:07AM EDT | 37.00 | 2.66 | 1.61 | 2.11 | +1.46 | +121.67% | 6 | 209 | 27.49% |
| HPQ240816P00038000 | 2024-05-31 1:29PM EDT | 38.00 | 3.20 | 2.23 | 2.73 | +1.45 | +82.86% | 41 | 123 | 27.66% |
| HPQ240816P00040000 | 2024-05-31 2:20PM EDT | 40.00 | 4.75 | 3.95 | 4.10 | +2.19 | +85.55% | 4 | 51 | 26.37% |
© 2024 Yahoo. All rights reserved.