HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240719C00021000 | 2024-05-28 2:25PM EDT | 21.00 | 12.05 | 13.20 | 17.85 | 0.00 | - | 4 | 0 | 117.77% |
| HPQ240719C00022000 | 2024-05-30 12:18PM EDT | 22.00 | 16.75 | 12.20 | 16.85 | 0.00 | - | 3 | 0 | 109.18% |
| HPQ240719C00023000 | 2024-04-25 11:47AM EDT | 23.00 | 5.19 | 9.70 | 10.35 | 0.00 | - | 1 | 4 | 0.00% |
| HPQ240719C00025000 | 2024-06-11 2:05PM EDT | 25.00 | 11.45 | 9.25 | 13.85 | 0.00 | - | 410 | 0 | 87.89% |
| HPQ240719C00026000 | 2024-06-11 2:05PM EDT | 26.00 | 10.45 | 8.45 | 12.60 | 0.00 | - | 540 | 0 | 77.73% |
| HPQ240719C00027000 | 2024-06-11 3:34PM EDT | 27.00 | 9.20 | 7.45 | 11.60 | 0.00 | - | 1,061 | 10 | 70.51% |
| HPQ240719C00028000 | 2024-06-18 2:34PM EDT | 28.00 | 8.75 | 6.50 | 10.60 | 0.00 | - | 21 | 32 | 65.63% |
| HPQ240719C00029000 | 2024-06-04 2:42PM EDT | 29.00 | 6.72 | 5.50 | 9.60 | 0.00 | - | 8 | 2 | 58.59% |
| HPQ240719C00030000 | 2024-06-21 3:23PM EDT | 30.00 | 6.55 | 4.50 | 8.15 | +0.02 | +0.31% | 1 | 49 | 118.16% |
| HPQ240719C00031000 | 2024-06-21 12:48PM EDT | 31.00 | 5.70 | 4.00 | 7.65 | -0.05 | -0.87% | 3 | 48 | 59.18% |
| HPQ240719C00032000 | 2024-06-14 10:22AM EDT | 32.00 | 4.15 | 2.85 | 6.60 | 0.00 | - | 2 | 351 | 109.62% |
| HPQ240719C00033000 | 2024-06-21 1:46PM EDT | 33.00 | 3.65 | 3.55 | 4.20 | -0.19 | -4.95% | 7 | 829 | 55.86% |
| HPQ240719C00034000 | 2024-06-20 12:02PM EDT | 34.00 | 2.83 | 2.63 | 2.90 | 0.00 | - | 10 | 1,002 | 36.91% |
| HPQ240719C00035000 | 2024-06-21 12:56PM EDT | 35.00 | 2.03 | 1.82 | 1.93 | +0.23 | +12.78% | 32 | 18,633 | 28.76% |
| HPQ240719C00036000 | 2024-06-21 3:45PM EDT | 36.00 | 1.24 | 1.19 | 1.23 | +0.02 | +1.64% | 26 | 4,466 | 26.37% |
| HPQ240719C00037000 | 2024-06-21 3:43PM EDT | 37.00 | 0.75 | 0.72 | 0.76 | +0.05 | +7.14% | 579 | 3,381 | 26.27% |
| HPQ240719C00038000 | 2024-06-21 3:53PM EDT | 38.00 | 0.43 | 0.40 | 0.43 | 0.00 | - | 251 | 4,037 | 26.03% |
| HPQ240719C00039000 | 2024-06-21 3:17PM EDT | 39.00 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 91 | 2,013 | 27.25% |
| HPQ240719C00040000 | 2024-06-21 3:55PM EDT | 40.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 2,109 | 7,639 | 29.20% |
| HPQ240719C00041000 | 2024-06-20 10:55AM EDT | 41.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 22 | 30.76% |
| HPQ240719C00042000 | 2024-06-18 1:27PM EDT | 42.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 43 | 59 | 33.79% |
| HPQ240719C00043000 | 2024-06-20 10:35AM EDT | 43.00 | 0.06 | 0.02 | 0.23 | 0.00 | - | 10 | 11 | 47.27% |
| HPQ240719C00045000 | 2024-06-21 11:46AM EDT | 45.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 104 | 876 | 47.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240719P00021000 | 2024-06-03 11:00AM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 122 | 70 | 97.27% |
| HPQ240719P00022000 | 2024-05-08 10:47AM EDT | 22.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 112 | 104.69% |
| HPQ240719P00023000 | 2024-05-08 12:18PM EDT | 23.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 83.98% |
| HPQ240719P00024000 | 2024-05-08 10:47AM EDT | 24.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 4 | 37 | 77.34% |
| HPQ240719P00025000 | 2024-05-31 11:08AM EDT | 25.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 40 | 184 | 86.91% |
| HPQ240719P00026000 | 2024-05-31 1:02PM EDT | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 493 | 79.88% |
| HPQ240719P00027000 | 2024-06-11 9:30AM EDT | 27.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 405 | 90.72% |
| HPQ240719P00028000 | 2024-06-17 12:14PM EDT | 28.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 972 | 51.56% |
| HPQ240719P00029000 | 2024-06-20 9:30AM EDT | 29.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 556 | 51.37% |
| HPQ240719P00030000 | 2024-06-20 1:12PM EDT | 30.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 2 | 724 | 46.88% |
| HPQ240719P00031000 | 2024-06-20 2:13PM EDT | 31.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 1 | 610 | 43.36% |
| HPQ240719P00032000 | 2024-06-21 2:34PM EDT | 32.00 | 0.09 | 0.03 | 0.15 | -0.02 | -18.18% | 7 | 2,724 | 36.04% |
| HPQ240719P00033000 | 2024-06-21 2:34PM EDT | 33.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 5 | 613 | 26.95% |
| HPQ240719P00034000 | 2024-06-21 2:36PM EDT | 34.00 | 0.17 | 0.15 | 0.19 | -0.04 | -19.05% | 9 | 1,751 | 24.41% |
| HPQ240719P00035000 | 2024-06-21 3:55PM EDT | 35.00 | 0.36 | 0.33 | 0.36 | -0.09 | -20.00% | 191 | 2,911 | 22.75% |
| HPQ240719P00036000 | 2024-06-21 3:41PM EDT | 36.00 | 0.67 | 0.66 | 0.70 | -0.13 | -16.25% | 597 | 2,221 | 22.22% |
| HPQ240719P00037000 | 2024-06-21 2:27PM EDT | 37.00 | 1.20 | 1.17 | 1.22 | -0.15 | -11.11% | 142 | 534 | 21.83% |
| HPQ240719P00038000 | 2024-06-20 12:27PM EDT | 38.00 | 1.91 | 1.72 | 1.94 | 0.00 | - | 12 | 606 | 22.32% |
| HPQ240719P00039000 | 2024-06-12 10:09AM EDT | 39.00 | 2.43 | 2.56 | 2.82 | 0.00 | - | 1 | 552 | 24.51% |
| HPQ240719P00040000 | 2024-06-14 1:53PM EDT | 40.00 | 4.55 | 3.50 | 3.80 | 0.00 | - | 4 | 230 | 29.20% |
| HPQ240719P00041000 | 2024-06-06 1:54PM EDT | 41.00 | 5.10 | 3.60 | 4.80 | 0.00 | - | - | 6 | 34.38% |
| HPQ240719P00042000 | 2024-06-10 9:55AM EDT | 42.00 | 6.30 | 3.55 | 7.00 | 0.00 | - | - | 8 | 82.28% |
| HPQ240719P00045000 | 2024-06-03 3:33PM EDT | 45.00 | 9.65 | 6.55 | 10.65 | 0.00 | - | 1 | 2 | 119.78% |
© 2024 Yahoo. All rights reserved.