HPQ - HP Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602C00024000 | 2023-05-19 1:02PM EDT | 24.00 | 6.68 | 7.00 | 7.10 | 0.00 | - | 3 | 3 | 143.75% |
| HPQ230602C00025000 | 2023-05-26 3:20PM EDT | 25.00 | 6.30 | 6.00 | 6.10 | 0.00 | - | 2 | 2 | 124.22% |
| HPQ230602C00026000 | 2023-05-26 2:50PM EDT | 26.00 | 5.35 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 105.47% |
| HPQ230602C00026500 | 2023-05-25 12:35PM EDT | 26.50 | 4.30 | 4.50 | 4.60 | 0.00 | - | - | 1 | 96.09% |
| HPQ230602C00027000 | 2023-05-30 1:58PM EDT | 27.00 | 4.11 | 4.00 | 4.15 | +0.11 | +2.75% | 2 | 1 | 92.97% |
| HPQ230602C00027500 | 2023-05-30 12:53PM EDT | 27.50 | 3.85 | 3.55 | 3.65 | +0.05 | +1.32% | 4 | 6 | 88.09% |
| HPQ230602C00028000 | 2023-05-26 10:43AM EDT | 28.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 1 | 22 | 86.13% |
| HPQ230602C00028500 | 2023-05-30 10:11AM EDT | 28.50 | 2.85 | 2.66 | 2.72 | +0.22 | +8.37% | 1 | 2 | 80.86% |
| HPQ230602C00029000 | 2023-05-30 11:23AM EDT | 29.00 | 2.26 | 2.24 | 2.32 | -0.19 | -7.76% | 2 | 215 | 79.69% |
| HPQ230602C00029500 | 2023-05-30 1:58PM EDT | 29.50 | 1.92 | 1.86 | 1.91 | -0.22 | -10.28% | 6 | 273 | 77.34% |
| HPQ230602C00030000 | 2023-05-30 12:46PM EDT | 30.00 | 1.65 | 1.51 | 1.56 | -0.10 | -5.71% | 51 | 348 | 76.17% |
| HPQ230602C00030500 | 2023-05-30 2:20PM EDT | 30.50 | 1.25 | 1.21 | 1.23 | -0.21 | -14.38% | 86 | 321 | 75.10% |
| HPQ230602C00031000 | 2023-05-30 2:21PM EDT | 31.00 | 0.98 | 0.96 | 0.98 | -0.21 | -17.65% | 1,425 | 615 | 75.98% |
| HPQ230602C00031500 | 2023-05-30 2:21PM EDT | 31.50 | 0.75 | 0.75 | 0.76 | -0.20 | -21.05% | 1,039 | 332 | 76.37% |
| HPQ230602C00032000 | 2023-05-30 2:21PM EDT | 32.00 | 0.59 | 0.56 | 0.58 | -0.13 | -18.06% | 867 | 1,802 | 76.07% |
| HPQ230602C00032500 | 2023-05-30 2:20PM EDT | 32.50 | 0.44 | 0.42 | 0.44 | -0.08 | -15.38% | 1,495 | 617 | 76.56% |
| HPQ230602C00033000 | 2023-05-30 2:21PM EDT | 33.00 | 0.33 | 0.32 | 0.33 | -0.08 | -19.51% | 1,515 | 589 | 77.73% |
| HPQ230602C00033500 | 2023-05-30 2:22PM EDT | 33.50 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 1,137 | 906 | 77.73% |
| HPQ230602C00034000 | 2023-05-30 2:21PM EDT | 34.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 375 | 158 | 79.10% |
| HPQ230602C00034500 | 2023-05-30 2:10PM EDT | 34.50 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 141 | 97 | 79.49% |
| HPQ230602C00035000 | 2023-05-30 2:22PM EDT | 35.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1,105 | 132 | 81.25% |
| HPQ230602C00035500 | 2023-05-30 2:19PM EDT | 35.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 423 | 23 | 83.59% |
| HPQ230602C00036000 | 2023-05-30 2:19PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 668 | 123 | 84.77% |
| HPQ230602C00036500 | 2023-05-30 2:20PM EDT | 36.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 139 | 102 | 87.50% |
| HPQ230602C00037000 | 2023-05-30 12:26PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 187 | 41 | 89.06% |
| HPQ230602C00038000 | 2023-05-30 1:51PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,248 | 18 | 95.31% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230602P00020000 | 2023-05-05 2:23PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 156.25% |
| HPQ230602P00024000 | 2023-05-24 11:17AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 69 | 104.69% |
| HPQ230602P00024500 | 2023-05-18 10:01AM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 103.13% |
| HPQ230602P00025000 | 2023-05-30 10:41AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 5 | 90.63% |
| HPQ230602P00025500 | 2023-05-26 10:21AM EDT | 25.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 8 | 81.25% |
| HPQ230602P00026000 | 2023-05-30 12:56PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,134 | 92 | 82.81% |
| HPQ230602P00026500 | 2023-05-30 2:23PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 194 | 30 | 71.88% |
| HPQ230602P00027000 | 2023-05-30 2:23PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 540 | 1,410 | 74.22% |
| HPQ230602P00027500 | 2023-05-30 2:16PM EDT | 27.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 304 | 318 | 72.27% |
| HPQ230602P00028000 | 2023-05-30 2:21PM EDT | 28.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 796 | 205 | 70.31% |
| HPQ230602P00028500 | 2023-05-30 2:23PM EDT | 28.50 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 313 | 94 | 69.53% |
| HPQ230602P00029000 | 2023-05-30 2:21PM EDT | 29.00 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 909 | 428 | 69.34% |
| HPQ230602P00029500 | 2023-05-30 2:16PM EDT | 29.50 | 0.33 | 0.32 | 0.34 | +0.04 | +13.79% | 191 | 183 | 69.53% |
| HPQ230602P00030000 | 2023-05-30 2:21PM EDT | 30.00 | 0.49 | 0.48 | 0.49 | +0.05 | +11.36% | 3,548 | 184 | 69.82% |
| HPQ230602P00030500 | 2023-05-30 2:20PM EDT | 30.50 | 0.68 | 0.67 | 0.69 | +0.07 | +11.48% | 399 | 472 | 69.92% |
| HPQ230602P00031000 | 2023-05-30 2:23PM EDT | 31.00 | 0.91 | 0.91 | 0.92 | +0.05 | +5.81% | 1,109 | 1,064 | 69.73% |
| HPQ230602P00031500 | 2023-05-30 2:19PM EDT | 31.50 | 1.20 | 1.19 | 1.21 | +0.13 | +12.15% | 149 | 13 | 70.12% |
| HPQ230602P00032000 | 2023-05-30 12:35PM EDT | 32.00 | 1.41 | 1.52 | 1.53 | +0.01 | +0.71% | 40 | 26 | 70.31% |
| HPQ230602P00032500 | 2023-05-30 12:18PM EDT | 32.50 | 1.70 | 1.85 | 1.90 | 0.00 | - | 5 | 13 | 69.34% |
| HPQ230602P00033000 | 2023-05-30 1:09PM EDT | 33.00 | 2.15 | 2.24 | 2.30 | +0.07 | +3.37% | 24 | 10 | 69.34% |
| HPQ230602P00033500 | 2023-05-30 1:56PM EDT | 33.50 | 2.61 | 2.66 | 2.72 | -0.84 | -24.35% | 4 | 6 | 69.14% |
| HPQ230602P00034000 | 2023-05-23 2:05PM EDT | 34.00 | 3.30 | 3.05 | 3.20 | 0.00 | - | 12 | 23 | 67.58% |
| HPQ230602P00035000 | 2023-05-30 1:48PM EDT | 35.00 | 3.90 | 3.95 | 4.10 | -0.50 | -11.36% | 2 | 2 | 76.95% |
| HPQ230602P00035500 | 2023-05-30 12:54PM EDT | 35.50 | 4.35 | 4.45 | 4.55 | -0.05 | -1.14% | 7 | 3 | 67.97% |
| HPQ230602P00036000 | 2023-05-30 1:50PM EDT | 36.00 | 4.87 | 4.95 | 5.05 | +0.17 | +3.62% | 19 | 3 | 73.44% |
| HPQ230602P00036500 | 2023-05-30 1:56PM EDT | 36.50 | 5.39 | 5.40 | 5.55 | +0.09 | +1.70% | 8 | 5 | 79.69% |
| HPQ230602P00037000 | 2023-05-26 11:57AM EDT | 37.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 3 | 3 | 103.13% |
| HPQ230602P00039000 | 2023-05-23 2:23PM EDT | 39.00 | 8.45 | 7.90 | 8.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.