HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00026500 | 2024-05-01 11:25AM EDT | 26.50 | 1.32 | 1.46 | 2.25 | 0.00 | - | 12 | 13 | 60.35% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 1.00 | 1.83 | 0.00 | - | 8 | 25 | 53.32% |
| HPQ240510C00027500 | 2024-05-02 12:40PM EDT | 27.50 | 0.51 | 0.65 | 0.69 | -0.52 | -50.49% | 17 | 9 | 26.56% |
| HPQ240510C00028000 | 2024-05-02 3:34PM EDT | 28.00 | 0.37 | 0.37 | 0.39 | -0.10 | -21.28% | 124 | 95 | 25.39% |
| HPQ240510C00028500 | 2024-05-02 3:34PM EDT | 28.50 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 58 | 170 | 25.39% |
| HPQ240510C00029000 | 2024-05-02 1:55PM EDT | 29.00 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 11 | 1,106 | 27.15% |
| HPQ240510C00029500 | 2024-05-02 2:24PM EDT | 29.50 | 0.03 | 0.03 | 0.06 | -0.10 | -76.92% | 5 | 50 | 28.91% |
| HPQ240510C00030000 | 2024-04-30 12:21PM EDT | 30.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 121 | 198 | 32.03% |
| HPQ240510C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 53.91% |
| HPQ240510C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 59.38% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 53 | 58.59% |
| HPQ240510C00033000 | 2024-04-29 10:42AM EDT | 33.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 3 | 58 | 68.75% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 94.14% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 91.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 4 | 34.38% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 10 | 32.81% |
| HPQ240510P00026500 | 2024-05-02 9:59AM EDT | 26.50 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 1 | 10 | 27.34% |
| HPQ240510P00027000 | 2024-05-02 2:21PM EDT | 27.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 6 | 273 | 26.17% |
| HPQ240510P00027500 | 2024-05-02 3:45PM EDT | 27.50 | 0.22 | 0.19 | 0.21 | +0.01 | +4.76% | 6 | 164 | 23.93% |
| HPQ240510P00028000 | 2024-05-02 3:57PM EDT | 28.00 | 0.41 | 0.39 | 0.42 | +0.03 | +7.89% | 5 | 503 | 23.54% |
| HPQ240510P00028500 | 2024-05-02 3:30PM EDT | 28.50 | 0.73 | 0.68 | 0.75 | +0.04 | +5.80% | 4 | 92 | 24.61% |
| HPQ240510P00029000 | 2024-05-02 11:54AM EDT | 29.00 | 1.33 | 1.08 | 1.35 | -0.15 | -10.14% | 1 | 76 | 41.41% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 1.85 | 2.19 | 0.00 | - | 2 | 13 | 43.75% |
| HPQ240510P00031000 | 2024-04-22 1:03PM EDT | 31.00 | 3.22 | 1.82 | 4.90 | 0.00 | - | 1 | 3 | 74.41% |
© 2024 Yahoo. All rights reserved.