HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218C00015000 | 2024-05-30 12:49PM EDT | 15.00 | 24.55 | 19.00 | 24.00 | 0.00 | - | 5 | 11 | 65.70% |
| HPQ261218C00018000 | 2024-05-24 12:12PM EDT | 18.00 | 15.30 | 16.50 | 20.05 | 0.00 | - | 1 | 5 | 45.29% |
| HPQ261218C00020000 | 2024-02-29 12:37PM EDT | 20.00 | 7.75 | 10.55 | 13.70 | 0.00 | - | 2 | 36 | 0.00% |
| HPQ261218C00023000 | 2024-05-28 1:06PM EDT | 23.00 | 12.15 | 13.55 | 16.15 | 0.00 | - | 1 | 1 | 41.28% |
| HPQ261218C00025000 | 2024-05-31 3:39PM EDT | 25.00 | 13.30 | 12.40 | 14.05 | -0.60 | -4.32% | 4 | 14 | 35.62% |
| HPQ261218C00028000 | 2024-05-08 3:04PM EDT | 28.00 | 6.04 | 10.70 | 12.10 | 0.00 | - | 1 | 20 | 34.94% |
| HPQ261218C00030000 | 2024-05-31 11:17AM EDT | 30.00 | 9.60 | 10.20 | 11.00 | -3.00 | -23.81% | 6 | 41 | 34.97% |
| HPQ261218C00032000 | 2024-05-21 3:53PM EDT | 32.00 | 6.75 | 7.50 | 9.95 | 0.00 | - | 10 | 207 | 34.78% |
| HPQ261218C00035000 | 2024-05-31 11:26AM EDT | 35.00 | 7.06 | 7.30 | 8.65 | -3.24 | -31.46% | 7 | 275 | 35.02% |
| HPQ261218C00037000 | 2024-05-21 9:34AM EDT | 37.00 | 6.87 | 5.30 | 7.70 | +2.43 | +54.73% | 4 | 15 | 34.35% |
| HPQ261218C00040000 | 2024-05-31 12:45PM EDT | 40.00 | 5.95 | 5.35 | 6.60 | -1.80 | -23.23% | 7 | 41 | 34.20% |
| HPQ261218C00042000 | 2024-05-30 3:43PM EDT | 42.00 | 7.05 | 3.55 | 6.00 | 0.00 | - | 2 | 13 | 34.33% |
| HPQ261218C00045000 | 2024-05-31 1:48PM EDT | 45.00 | 4.77 | 3.65 | 5.45 | -0.98 | -17.04% | 26 | 282 | 35.54% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218P00015000 | 2024-05-16 3:38PM EDT | 15.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 41 | 81 | 43.65% |
| HPQ261218P00018000 | 2024-05-16 12:29PM EDT | 18.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 33 | 40.92% |
| HPQ261218P00020000 | 2024-03-26 3:19PM EDT | 20.00 | 1.60 | 0.47 | 1.94 | 0.00 | - | 2 | 2 | 43.57% |
| HPQ261218P00023000 | 2024-04-22 10:56AM EDT | 23.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HPQ261218P00025000 | 2024-05-30 3:00PM EDT | 25.00 | 1.87 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 51.44% |
| HPQ261218P00028000 | 2024-05-24 12:37PM EDT | 28.00 | 3.35 | 0.50 | 3.05 | 0.00 | - | 1 | 4 | 31.81% |
| HPQ261218P00030000 | 2024-05-30 1:22PM EDT | 30.00 | 3.00 | 1.24 | 3.70 | 0.00 | - | 5 | 18 | 30.80% |
| HPQ261218P00032000 | 2024-05-31 10:28AM EDT | 32.00 | 4.00 | 2.32 | 4.45 | -1.15 | -22.33% | 5 | 10 | 29.91% |
| HPQ261218P00035000 | 2024-05-30 1:30PM EDT | 35.00 | 5.00 | 3.80 | 6.55 | 0.00 | - | 10 | 9 | 32.32% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 40.00 | 7.00 | 6.75 | 10.35 | 0.00 | - | 6 | 2 | 35.33% |
© 2024 Yahoo. All rights reserved.