HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117C00015000 | 2024-04-17 3:46PM EDT | 15.00 | 12.90 | 12.85 | 13.50 | 0.00 | - | 3 | 70 | 58.25% |
| HPQ250117C00018000 | 2024-04-23 10:27AM EDT | 18.00 | 9.97 | 10.15 | 12.10 | 0.00 | - | 1 | 105 | 58.25% |
| HPQ250117C00020000 | 2024-04-24 12:51PM EDT | 20.00 | 8.60 | 6.50 | 9.15 | 0.00 | - | 5 | 134 | 48.71% |
| HPQ250117C00023000 | 2024-04-24 9:47AM EDT | 23.00 | 5.69 | 5.85 | 6.00 | 0.00 | - | 1 | 329 | 32.72% |
| HPQ250117C00025000 | 2024-04-26 10:24AM EDT | 25.00 | 4.75 | 4.40 | 6.60 | +0.25 | +5.56% | 5 | 1,534 | 55.47% |
| HPQ250117C00027000 | 2024-04-26 9:56AM EDT | 27.00 | 3.50 | 3.10 | 3.55 | +0.10 | +2.94% | 2 | 2,375 | 32.37% |
| HPQ250117C00030000 | 2024-04-26 9:56AM EDT | 30.00 | 2.10 | 1.87 | 1.97 | +0.19 | +9.95% | 1 | 2,362 | 29.03% |
| HPQ250117C00032000 | 2024-04-24 11:41AM EDT | 32.00 | 1.47 | 1.28 | 1.35 | 0.00 | - | 1 | 2,986 | 28.74% |
| HPQ250117C00035000 | 2024-04-26 1:54PM EDT | 35.00 | 0.75 | 0.48 | 0.87 | -0.14 | -15.73% | 34 | 6,109 | 30.35% |
| HPQ250117C00037000 | 2024-04-25 2:33PM EDT | 37.00 | 0.50 | 0.43 | 0.54 | 0.00 | - | 10 | 4,197 | 29.40% |
| HPQ250117C00040000 | 2024-04-18 2:09PM EDT | 40.00 | 0.33 | 0.13 | 0.37 | 0.00 | - | 845 | 18,303 | 31.18% |
| HPQ250117C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.38 | 0.07 | 0.25 | 0.00 | - | 1 | 2,760 | 34.96% |
| HPQ250117C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 0.15 | 0.02 | 0.28 | 0.00 | - | 2 | 149 | 41.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250117P00015000 | 2024-04-22 2:52PM EDT | 15.00 | 0.13 | 0.03 | 0.21 | 0.00 | - | 1 | 1,942 | 47.07% |
| HPQ250117P00018000 | 2024-03-01 12:49PM EDT | 18.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 5 | 882 | 38.43% |
| HPQ250117P00020000 | 2024-04-19 3:55PM EDT | 20.00 | 0.40 | 0.33 | 0.38 | 0.00 | - | 1 | 2,491 | 33.11% |
| HPQ250117P00023000 | 2024-04-11 2:10PM EDT | 23.00 | 0.65 | 0.75 | 0.81 | 0.00 | - | 1,500 | 3,819 | 29.81% |
| HPQ250117P00025000 | 2024-04-24 1:38PM EDT | 25.00 | 1.25 | 1.25 | 1.32 | -0.03 | -2.34% | 1 | 5,387 | 28.30% |
| HPQ250117P00027000 | 2024-04-16 9:53AM EDT | 27.00 | 2.19 | 1.98 | 2.08 | 0.00 | - | 1 | 9,415 | 27.30% |
| HPQ250117P00030000 | 2024-04-26 9:45AM EDT | 30.00 | 3.45 | 3.55 | 3.70 | -0.34 | -8.97% | 11 | 6,412 | 26.17% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 32.00 | 5.20 | 4.30 | 6.85 | 0.00 | - | 5 | 1,278 | 45.14% |
| HPQ250117P00035000 | 2024-04-26 9:53AM EDT | 35.00 | 7.25 | 6.35 | 7.55 | +1.65 | +29.46% | 3 | 402 | 25.71% |
| HPQ250117P00037000 | 2024-04-02 9:50AM EDT | 37.00 | 7.45 | 9.10 | 9.35 | 0.00 | - | 1 | 420 | 25.93% |
| HPQ250117P00040000 | 2024-03-11 11:30AM EDT | 40.00 | 9.95 | 9.10 | 12.05 | 0.00 | - | 1 | 141 | 21.09% |
| HPQ250117P00045000 | 2023-05-25 10:08AM EDT | 45.00 | 14.65 | 13.25 | 17.40 | 0.00 | - | - | 0 | 38.92% |
© 2024 Yahoo. All rights reserved.