HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115C00022000 | 2024-05-07 10:39AM EDT | 22.00 | 6.95 | 13.65 | 15.30 | 0.00 | - | 2 | 6 | 60.30% |
| HPQ241115C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.75 | 8.90 | 9.75 | 0.00 | - | 2 | 70 | 0.00% |
| HPQ241115C00025000 | 2024-05-23 3:38PM EDT | 25.00 | 8.18 | 11.25 | 12.00 | 0.00 | - | 10 | 51 | 51.32% |
| HPQ241115C00026000 | 2024-04-24 9:47AM EDT | 26.00 | 3.30 | 7.15 | 8.25 | 0.00 | - | 76 | 82 | 0.00% |
| HPQ241115C00027000 | 2024-06-11 3:35PM EDT | 27.00 | 9.50 | 9.40 | 10.30 | 0.00 | - | 6 | 13 | 55.71% |
| HPQ241115C00028000 | 2024-06-05 3:44PM EDT | 28.00 | 8.10 | 8.55 | 9.15 | 0.00 | - | 1 | 313 | 48.63% |
| HPQ241115C00029000 | 2024-06-10 1:26PM EDT | 29.00 | 7.20 | 7.15 | 8.15 | 0.00 | - | 4 | 67 | 44.24% |
| HPQ241115C00030000 | 2024-06-10 12:11PM EDT | 30.00 | 6.45 | 6.70 | 6.85 | 0.00 | - | 6 | 146 | 35.25% |
| HPQ241115C00031000 | 2024-06-10 12:11PM EDT | 31.00 | 5.65 | 5.95 | 6.30 | 0.00 | - | 4 | 190 | 37.72% |
| HPQ241115C00032000 | 2024-06-11 3:27PM EDT | 32.00 | 5.30 | 5.15 | 5.35 | 0.00 | - | 1 | 449 | 33.96% |
| HPQ241115C00033000 | 2024-06-11 10:42AM EDT | 33.00 | 4.40 | 4.45 | 4.55 | 0.00 | - | 2 | 82 | 31.93% |
| HPQ241115C00034000 | 2024-06-13 9:58AM EDT | 34.00 | 4.10 | 3.80 | 3.95 | 0.00 | - | 125 | 623 | 31.84% |
| HPQ241115C00035000 | 2024-06-11 12:38PM EDT | 35.00 | 3.45 | 3.15 | 3.70 | 0.00 | - | 41 | 355 | 34.99% |
| HPQ241115C00036000 | 2024-06-13 10:12AM EDT | 36.00 | 3.00 | 2.53 | 3.15 | 0.00 | - | 4 | 612 | 34.18% |
| HPQ241115C00037000 | 2024-06-12 9:36AM EDT | 37.00 | 2.80 | 2.19 | 2.67 | 0.00 | - | 3 | 1,072 | 33.62% |
| HPQ241115C00038000 | 2024-06-11 2:19PM EDT | 38.00 | 2.01 | 1.77 | 2.26 | 0.00 | - | 4 | 96 | 33.30% |
| HPQ241115C00039000 | 2024-06-11 9:49AM EDT | 39.00 | 1.57 | 1.52 | 1.66 | 0.00 | - | 10 | 94 | 30.32% |
| HPQ241115C00040000 | 2024-06-13 9:46AM EDT | 40.00 | 1.40 | 1.12 | 1.64 | 0.00 | - | 1 | 604 | 33.37% |
| HPQ241115C00041000 | 2024-06-12 2:16PM EDT | 41.00 | 1.30 | 1.04 | 1.14 | 0.00 | - | 10 | 445 | 30.35% |
| HPQ241115C00042000 | 2024-06-12 3:06PM EDT | 42.00 | 1.04 | 0.88 | 0.94 | 0.00 | - | 4 | 158 | 30.40% |
| HPQ241115C00043000 | 2024-06-13 11:57AM EDT | 43.00 | 0.80 | 0.68 | 0.79 | 0.00 | - | 98 | 98 | 30.71% |
| HPQ241115C00045000 | 2024-06-12 9:31AM EDT | 45.00 | 0.64 | 0.21 | 0.85 | 0.00 | - | 1 | 2,400 | 36.11% |
| HPQ241115C00047000 | 2024-06-10 1:46PM EDT | 47.00 | 0.34 | 0.29 | 0.39 | 0.00 | - | 5 | 5 | 31.84% |
| HPQ241115C00048000 | 2024-06-06 3:59PM EDT | 48.00 | 0.34 | 0.24 | 0.32 | 0.00 | - | - | 2 | 31.93% |
| HPQ241115C00055000 | 2024-06-06 10:06AM EDT | 55.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 2 | 3 | 43.36% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115P00020000 | 2024-05-21 12:55PM EDT | 20.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 13 | 53.61% |
| HPQ241115P00022000 | 2024-05-21 12:56PM EDT | 22.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 1 | 4 | 47.56% |
| HPQ241115P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.51 | 0.07 | 1.02 | 0.00 | - | 1 | 2 | 55.66% |
| HPQ241115P00024000 | 2024-06-04 2:15PM EDT | 24.00 | 0.68 | 0.01 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| HPQ241115P00025000 | 2024-05-30 2:30PM EDT | 25.00 | 0.13 | 0.03 | 0.29 | 0.00 | - | 2 | 12 | 39.99% |
| HPQ241115P00026000 | 2024-06-07 3:52PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| HPQ241115P00027000 | 2024-06-11 10:30AM EDT | 27.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 29 | 29.49% |
| HPQ241115P00028000 | 2024-06-10 1:51PM EDT | 28.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 3 | 65 | 28.66% |
| HPQ241115P00029000 | 2024-06-03 11:23AM EDT | 29.00 | 0.60 | 0.29 | 0.34 | 0.00 | - | 1 | 35 | 27.78% |
| HPQ241115P00030000 | 2024-06-04 10:31AM EDT | 30.00 | 0.61 | 0.41 | 0.46 | 0.00 | - | 2 | 88 | 27.03% |
| HPQ241115P00031000 | 2024-06-03 1:50PM EDT | 31.00 | 0.84 | 0.57 | 0.65 | 0.00 | - | 5 | 537 | 26.86% |
| HPQ241115P00032000 | 2024-06-10 11:06AM EDT | 32.00 | 0.95 | 0.78 | 0.87 | 0.00 | - | 1 | 118 | 26.37% |
| HPQ241115P00033000 | 2024-06-11 12:17PM EDT | 33.00 | 1.10 | 1.03 | 1.18 | 0.00 | - | 30 | 201 | 26.37% |
| HPQ241115P00034000 | 2024-06-07 9:36AM EDT | 34.00 | 1.45 | 1.39 | 1.53 | 0.00 | - | 2 | 270 | 26.10% |
| HPQ241115P00035000 | 2024-06-07 3:34PM EDT | 35.00 | 1.82 | 1.67 | 2.15 | 0.00 | - | 2 | 170 | 28.08% |
| HPQ241115P00036000 | 2024-05-31 2:12PM EDT | 36.00 | 2.90 | 2.11 | 2.63 | 0.00 | - | 11 | 980 | 27.76% |
| HPQ241115P00037000 | 2024-05-31 11:26AM EDT | 37.00 | 3.85 | 2.64 | 3.20 | 0.00 | - | 2 | 133 | 27.74% |
| HPQ241115P00038000 | 2024-05-30 12:34PM EDT | 38.00 | 2.52 | 3.20 | 3.75 | 0.00 | - | 19 | 19 | 26.88% |
| HPQ241115P00040000 | 2024-06-07 10:29AM EDT | 40.00 | 4.72 | 4.20 | 5.10 | 0.00 | - | 1 | 722 | 26.00% |
| HPQ241115P00042000 | 2024-06-10 10:04AM EDT | 42.00 | 6.75 | 6.40 | 8.25 | 0.00 | - | 59 | 60 | 45.51% |
| HPQ241115P00043000 | 2024-06-04 10:13AM EDT | 43.00 | 8.05 | 6.55 | 7.45 | 0.00 | - | 159 | 159 | 23.83% |
| HPQ241115P00045000 | 2024-06-11 3:55PM EDT | 45.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.