HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218C00015000 | 2024-04-09 3:35PM EDT | 15.00 | 15.11 | 13.65 | 15.70 | 0.00 | - | 1 | 11 | 0.00% |
| HPQ261218C00018000 | 2024-05-16 10:31AM EDT | 18.00 | 13.80 | 12.95 | 12.65 | +1.69 | +13.96% | 2 | 4 | 0.00% |
| HPQ261218C00020000 | 2024-02-29 12:37PM EDT | 20.00 | 7.75 | 10.55 | 13.70 | 0.00 | - | 2 | 36 | 42.77% |
| HPQ261218C00025000 | 2024-05-13 10:08AM EDT | 25.00 | 8.25 | 8.65 | 10.05 | 0.00 | - | 4 | 11 | 37.18% |
| HPQ261218C00028000 | 2024-05-08 3:04PM EDT | 28.00 | 6.04 | 7.05 | 7.45 | 0.00 | - | 1 | 20 | 30.82% |
| HPQ261218C00030000 | 2024-05-15 2:10PM EDT | 30.00 | 6.45 | 6.00 | 6.50 | 0.00 | - | 21 | 23 | 30.63% |
| HPQ261218C00032000 | 2024-05-13 10:17AM EDT | 32.00 | 5.25 | 5.25 | 6.25 | 0.00 | - | 1 | 198 | 33.50% |
| HPQ261218C00035000 | 2024-05-15 9:33AM EDT | 35.00 | 4.50 | 2.77 | 4.70 | 0.00 | - | 9 | 216 | 30.86% |
| HPQ261218C00037000 | 2024-05-16 10:14AM EDT | 37.00 | 3.55 | 1.97 | 3.90 | +0.45 | +14.52% | 2 | 13 | 29.79% |
| HPQ261218C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 2.00 | 1.77 | 3.60 | 0.00 | - | 10 | 12 | 32.06% |
| HPQ261218C00042000 | 2024-05-07 3:59PM EDT | 42.00 | 1.28 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 38.40% |
| HPQ261218C00045000 | 2024-05-14 11:35AM EDT | 45.00 | 2.00 | 1.49 | 2.59 | 0.00 | - | 1 | 278 | 31.85% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ261218P00015000 | 2024-05-16 3:38PM EDT | 15.00 | 0.66 | 0.43 | 0.75 | -0.10 | -13.16% | 41 | 40 | 38.28% |
| HPQ261218P00018000 | 2024-05-16 12:29PM EDT | 18.00 | 1.00 | 0.00 | 1.15 | -0.20 | -16.67% | 1 | 32 | 35.03% |
| HPQ261218P00020000 | 2024-03-26 3:19PM EDT | 20.00 | 1.60 | 0.47 | 1.94 | 0.00 | - | 2 | 2 | 37.07% |
| HPQ261218P00023000 | 2024-04-22 10:56AM EDT | 23.00 | 2.71 | 0.00 | 2.95 | 0.00 | - | 2 | 59 | 36.28% |
| HPQ261218P00025000 | 2024-05-15 9:32AM EDT | 25.00 | 2.60 | 0.84 | 3.65 | 0.00 | - | 1 | 36 | 35.16% |
| HPQ261218P00028000 | 2024-05-06 1:26PM EDT | 28.00 | 4.66 | 1.76 | 4.80 | 0.00 | - | 1 | 4 | 33.20% |
| HPQ261218P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 4.65 | 2.81 | 4.95 | -0.11 | -2.31% | 1 | 6 | 28.15% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 32.00 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 32.36% |
© 2024 Yahoo. All rights reserved.