HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2024-04-24 12:41PM EDT | 18.00 | 10.50 | 9.05 | 11.20 | 0.00 | - | 10 | 12 | 69.14% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 151.47% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 130.66% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 25.00 | 3.00 | 2.40 | 4.95 | 0.00 | - | 4 | 476 | 79.10% |
| HPQ240621C00027000 | 2024-04-25 2:02PM EDT | 27.00 | 1.98 | 1.85 | 1.90 | 0.00 | - | 23 | 1,510 | 31.49% |
| HPQ240621C00028000 | 2024-04-26 3:42PM EDT | 28.00 | 1.32 | 1.29 | 1.31 | -0.08 | -5.71% | 73 | 85 | 30.23% |
| HPQ240621C00029000 | 2024-04-26 2:57PM EDT | 29.00 | 0.89 | 0.85 | 0.87 | -0.06 | -6.32% | 52 | 129 | 29.69% |
| HPQ240621C00030000 | 2024-04-26 3:32PM EDT | 30.00 | 0.57 | 0.54 | 0.58 | -0.04 | -6.56% | 122 | 7,188 | 30.13% |
| HPQ240621C00031000 | 2024-04-26 10:35AM EDT | 31.00 | 0.42 | 0.34 | 0.36 | 0.00 | - | 54 | 428 | 29.98% |
| HPQ240621C00032000 | 2024-04-26 2:01PM EDT | 32.00 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 16 | 12,030 | 31.30% |
| HPQ240621C00033000 | 2024-04-25 9:54AM EDT | 33.00 | 0.19 | 0.01 | 0.17 | 0.00 | - | 5 | 12 | 32.32% |
| HPQ240621C00035000 | 2024-04-26 3:43PM EDT | 35.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 3,721 | 34.18% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 11 | 805 | 49.41% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 2 | 242 | 52.15% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 53.71% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 58.59% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 207 | 82.81% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 213 | 53.91% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 51.56% |
| HPQ240621P00023000 | 2024-04-24 2:52PM EDT | 23.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 6 | 3,538 | 36.82% |
| HPQ240621P00025000 | 2024-04-26 3:30PM EDT | 25.00 | 0.29 | 0.29 | 0.32 | -0.01 | -3.33% | 11 | 3,568 | 31.93% |
| HPQ240621P00026000 | 2024-04-26 3:50PM EDT | 26.00 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 15 | 77 | 30.62% |
| HPQ240621P00027000 | 2024-04-26 1:58PM EDT | 27.00 | 0.81 | 0.83 | 0.85 | +0.05 | +6.58% | 8 | 10,222 | 30.27% |
| HPQ240621P00028000 | 2024-04-26 3:42PM EDT | 28.00 | 1.30 | 1.28 | 1.31 | -0.14 | -9.72% | 5 | 47 | 30.23% |
| HPQ240621P00029000 | 2024-04-26 3:34PM EDT | 29.00 | 1.85 | 1.84 | 1.89 | -0.20 | -9.76% | 8 | 169 | 30.18% |
| HPQ240621P00030000 | 2024-04-26 1:11PM EDT | 30.00 | 2.47 | 2.49 | 2.93 | +0.13 | +5.56% | 11 | 3,178 | 39.06% |
| HPQ240621P00032000 | 2024-04-09 12:05PM EDT | 32.00 | 3.05 | 4.20 | 6.20 | 0.00 | - | 1 | 997 | 59.42% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 38.09% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 39.26% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 113.82% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.