HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00026500 | 2024-04-19 2:07PM EDT | 26.50 | 1.45 | 1.26 | 1.72 | 0.00 | - | 2 | 2 | 53.13% |
| HPQ240503C00027000 | 2024-04-24 11:33AM EDT | 27.00 | 1.53 | 0.86 | 1.34 | 0.00 | - | 3 | 3 | 52.15% |
| HPQ240503C00027500 | 2024-04-26 3:47PM EDT | 27.50 | 0.65 | 0.54 | 0.96 | -0.21 | -24.42% | 1 | 118 | 48.05% |
| HPQ240503C00028000 | 2024-04-26 3:44PM EDT | 28.00 | 0.32 | 0.31 | 0.34 | -0.14 | -30.43% | 396 | 424 | 23.73% |
| HPQ240503C00028500 | 2024-04-26 3:52PM EDT | 28.50 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 376 | 1,186 | 22.95% |
| HPQ240503C00029000 | 2024-04-26 3:46PM EDT | 29.00 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 113 | 304 | 26.95% |
| HPQ240503C00029500 | 2024-04-25 1:29PM EDT | 29.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 205 | 30.86% |
| HPQ240503C00030000 | 2024-04-25 9:55AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 57.42% |
| HPQ240503C00031000 | 2024-04-26 1:17PM EDT | 31.00 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 5 | 212 | 60.94% |
| HPQ240503C00031500 | 2024-04-16 1:51PM EDT | 31.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 5 | 63.67% |
| HPQ240503C00032000 | 2024-04-15 10:09AM EDT | 32.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 68.75% |
| HPQ240503C00033000 | 2024-04-17 11:42AM EDT | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 37 | 67.97% |
| HPQ240503C00034000 | 2024-04-04 3:45PM EDT | 34.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 86.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00025500 | 2024-04-18 2:57PM EDT | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 48.83% |
| HPQ240503P00026000 | 2024-04-22 10:18AM EDT | 26.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 61 | 31 | 60.55% |
| HPQ240503P00026500 | 2024-04-25 11:56AM EDT | 26.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 43 | 30.86% |
| HPQ240503P00027000 | 2024-04-26 3:41PM EDT | 27.00 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 7 | 282 | 27.93% |
| HPQ240503P00027500 | 2024-04-26 3:57PM EDT | 27.50 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 745 | 250 | 23.44% |
| HPQ240503P00028000 | 2024-04-26 3:59PM EDT | 28.00 | 0.28 | 0.28 | 0.32 | -0.08 | -22.22% | 758 | 966 | 22.36% |
| HPQ240503P00028500 | 2024-04-26 2:44PM EDT | 28.50 | 0.61 | 0.59 | 2.08 | 0.00 | - | 240 | 230 | 73.83% |
| HPQ240503P00029000 | 2024-04-26 1:51PM EDT | 29.00 | 0.96 | 0.90 | 1.30 | -0.09 | -8.57% | 5 | 175 | 47.17% |
| HPQ240503P00029500 | 2024-04-24 12:22PM EDT | 29.50 | 1.21 | 1.43 | 2.70 | 0.00 | - | 17 | 22 | 79.30% |
| HPQ240503P00030000 | 2024-04-26 2:39PM EDT | 30.00 | 1.81 | 1.82 | 3.25 | -0.47 | -20.61% | 1 | 12 | 87.50% |
| HPQ240503P00031000 | 2024-04-15 10:00AM EDT | 31.00 | 2.30 | 2.81 | 4.25 | 0.00 | - | 285 | 0 | 106.45% |
| HPQ240503P00032500 | 2024-04-15 10:05AM EDT | 32.50 | 3.90 | 3.05 | 5.80 | 0.00 | - | - | 0 | 196.97% |
| HPQ240503P00033000 | 2024-04-15 10:05AM EDT | 33.00 | 4.40 | 3.00 | 5.85 | 0.00 | - | - | 0 | 169.14% |
© 2024 Yahoo. All rights reserved.