HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.75 | 4.80 | 5.05 | 0.00 | - | 2 | 70 | 33.35% |
| HPQ241115C00025000 | 2024-04-26 10:04AM EDT | 25.00 | 4.40 | 4.10 | 4.85 | +0.30 | +7.32% | 31 | 7 | 39.80% |
| HPQ241115C00026000 | 2024-04-24 9:47AM EDT | 26.00 | 3.30 | 2.89 | 3.55 | 0.00 | - | 76 | 82 | 30.18% |
| HPQ241115C00027000 | 2024-04-26 3:45PM EDT | 27.00 | 2.88 | 2.86 | 3.10 | -0.11 | -3.68% | 4 | 22 | 31.47% |
| HPQ241115C00028000 | 2024-04-26 3:44PM EDT | 28.00 | 2.35 | 2.34 | 2.42 | -0.08 | -3.29% | 5 | 278 | 29.10% |
| HPQ241115C00029000 | 2024-04-24 10:48AM EDT | 29.00 | 1.64 | 1.90 | 2.29 | 0.00 | - | 1 | 10 | 32.64% |
| HPQ241115C00030000 | 2024-04-22 2:59PM EDT | 30.00 | 1.46 | 1.52 | 1.58 | 0.00 | - | 1 | 2 | 28.47% |
| HPQ241115C00031000 | 2024-04-24 3:35PM EDT | 31.00 | 1.25 | 1.21 | 1.27 | 0.00 | - | 2 | 10 | 28.42% |
| HPQ241115C00032000 | 2024-04-24 1:22PM EDT | 32.00 | 1.06 | 0.96 | 1.01 | 0.00 | - | 10 | 403 | 28.35% |
| HPQ241115C00033000 | 2024-04-25 11:01AM EDT | 33.00 | 0.80 | 0.38 | 0.81 | +0.02 | +2.56% | 1 | 11 | 28.47% |
| HPQ241115C00034000 | 2024-04-26 12:41PM EDT | 34.00 | 0.67 | 0.40 | 1.09 | +0.10 | +17.54% | 1 | 262 | 35.40% |
| HPQ241115C00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.45 | 0.47 | 0.52 | 0.00 | - | 1 | 66 | 28.83% |
| HPQ241115C00036000 | 2024-04-22 3:00PM EDT | 36.00 | 0.35 | 0.38 | 0.41 | 0.00 | - | 1 | 501 | 28.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241115P00020000 | 2024-04-25 2:47PM EDT | 20.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 2 | 11 | 32.32% |
| HPQ241115P00023000 | 2024-04-26 3:44PM EDT | 23.00 | 0.51 | 0.49 | 0.61 | +0.16 | +45.71% | 1 | 2 | 30.40% |
| HPQ241115P00024000 | 2024-04-25 10:20AM EDT | 24.00 | 0.71 | 0.67 | 0.75 | 0.00 | - | 9 | 10 | 28.47% |
| HPQ241115P00025000 | 2024-04-22 11:10AM EDT | 25.00 | 1.07 | 0.92 | 1.94 | 0.00 | - | 1 | 12 | 41.07% |
| HPQ241115P00026000 | 2024-04-26 3:22PM EDT | 26.00 | 1.26 | 1.24 | 1.31 | +0.21 | +20.00% | 2 | 11 | 27.00% |
| HPQ241115P00027000 | 2024-04-12 2:17PM EDT | 27.00 | 1.54 | 1.63 | 3.80 | 0.00 | - | 3 | 19 | 52.69% |
| HPQ241115P00028000 | 2024-04-24 10:44AM EDT | 28.00 | 2.35 | 2.10 | 2.17 | 0.00 | - | 2 | 26 | 26.10% |
| HPQ241115P00029000 | 2024-04-22 1:48PM EDT | 29.00 | 2.76 | 2.64 | 2.72 | 0.00 | - | 1 | 25 | 25.81% |
| HPQ241115P00030000 | 2024-04-25 10:51AM EDT | 30.00 | 3.35 | 3.25 | 3.35 | 0.00 | - | 1 | 23 | 25.64% |
| HPQ241115P00031000 | 2024-04-12 9:46AM EDT | 31.00 | 3.25 | 3.35 | 4.60 | 0.00 | - | 31 | 33 | 32.62% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 32.00 | 4.70 | 4.00 | 5.35 | 0.00 | - | 59 | 62 | 32.91% |
| HPQ241115P00033000 | 2024-04-24 9:44AM EDT | 33.00 | 5.85 | 4.15 | 6.95 | 0.00 | - | 1 | 134 | 43.92% |
| HPQ241115P00034000 | 2024-04-09 9:48AM EDT | 34.00 | 5.05 | 4.90 | 6.80 | 0.00 | - | 94 | 246 | 31.10% |
| HPQ241115P00035000 | 2024-04-15 9:51AM EDT | 35.00 | 6.55 | 6.65 | 8.40 | 0.00 | - | 2 | 127 | 42.55% |
| HPQ241115P00036000 | 2024-04-02 10:05AM EDT | 36.00 | 6.35 | 7.15 | 9.85 | 0.00 | - | 162 | 627 | 51.37% |
| HPQ241115P00037000 | 2024-03-18 10:30AM EDT | 37.00 | 7.45 | 7.55 | 10.00 | 0.00 | - | 132 | 132 | 41.65% |
| HPQ241115P00040000 | 2024-04-15 9:56AM EDT | 40.00 | 11.20 | 11.45 | 12.95 | 0.00 | - | - | 1 | 47.27% |
© 2024 Yahoo. All rights reserved.