HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220128C00028000 | 2022-01-21 12:26PM EST | 28.00 | 7.24 | 6.50 | 7.00 | -1.29 | -15.12% | 4 | 31 | 115.23% |
| HPQ220128C00029000 | 2022-01-18 12:04AM EST | 29.00 | 9.98 | 5.70 | 6.05 | 0.00 | - | - | 1 | 66.41% |
| HPQ220128C00030000 | 2022-01-20 3:52PM EST | 30.00 | 6.30 | 4.85 | 5.10 | 0.00 | - | 3 | 16 | 81.64% |
| HPQ220128C00034000 | 2021-12-31 12:27PM EST | 34.00 | 1.40 | 1.31 | 1.40 | -2.55 | -64.56% | 1 | 1 | 51.47% |
| HPQ220128C00035000 | 2022-01-21 3:45PM EST | 35.00 | 0.74 | 0.71 | 0.79 | -1.45 | -66.21% | 15 | 77 | 48.05% |
| HPQ220128C00036000 | 2022-01-21 3:38PM EST | 36.00 | 0.35 | 0.33 | 0.37 | -0.80 | -69.57% | 104 | 41 | 45.12% |
| HPQ220128C00037000 | 2022-01-21 3:15PM EST | 37.00 | 0.14 | 0.12 | 0.17 | -0.28 | -66.67% | 151 | 325 | 45.70% |
| HPQ220128C00038000 | 2022-01-21 3:21PM EST | 38.00 | 0.06 | 0.04 | 0.07 | -0.18 | -75.00% | 40 | 326 | 46.09% |
| HPQ220128C00039000 | 2022-01-21 3:50PM EST | 39.00 | 0.03 | 0.01 | 0.06 | -0.10 | -76.92% | 66 | 478 | 54.69% |
| HPQ220128C00040000 | 2022-01-21 9:43AM EST | 40.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 3 | 190 | 65.23% |
| HPQ220128C00041000 | 2022-01-20 12:34PM EST | 41.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 1 | 91 | 99.80% |
| HPQ220128C00042000 | 2022-01-19 12:10PM EST | 42.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 11 | 25 | 103.52% |
| HPQ220128C00043000 | 2022-01-11 12:26PM EST | 43.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 115.23% |
| HPQ220128C00044000 | 2022-01-19 11:53AM EST | 44.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 4 | 1 | 119.92% |
| HPQ220128C00045000 | 2022-01-04 3:24PM EST | 45.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 100.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220128P00029000 | 2022-01-21 3:08PM EST | 29.00 | 0.01 | 0.01 | 0.26 | -0.13 | -92.86% | 1 | 2 | 99.61% |
| HPQ220128P00030000 | 2022-01-21 1:46PM EST | 30.00 | 0.05 | 0.02 | 0.44 | -0.07 | -58.33% | 1 | 1 | 98.05% |
| HPQ220128P00031000 | 2022-01-21 2:10PM EST | 31.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 1 | 71 | 60.16% |
| HPQ220128P00032000 | 2022-01-21 3:54PM EST | 32.00 | 0.12 | 0.10 | 0.15 | +0.08 | +200.00% | 115 | 75 | 54.69% |
| HPQ220128P00033000 | 2022-01-21 3:54PM EST | 33.00 | 0.25 | 0.22 | 0.28 | +0.05 | +25.00% | 218 | 7 | 51.17% |
| HPQ220128P00034000 | 2022-01-21 3:16PM EST | 34.00 | 0.45 | 0.43 | 0.51 | +0.38 | +542.86% | 23 | 35 | 49.61% |
| HPQ220128P00035000 | 2022-01-21 3:45PM EST | 35.00 | 0.88 | 0.80 | 0.91 | +0.68 | +340.00% | 108 | 155 | 46.88% |
| HPQ220128P00036000 | 2022-01-21 3:34PM EST | 36.00 | 1.49 | 1.41 | 1.54 | +1.16 | +351.52% | 44 | 59 | 46.97% |
| HPQ220128P00037000 | 2022-01-21 2:10PM EST | 37.00 | 2.00 | 2.17 | 2.36 | +1.00 | +100.00% | 9 | 246 | 50.10% |
| HPQ220128P00038000 | 2022-01-21 3:09PM EST | 38.00 | 3.11 | 3.05 | 3.30 | +1.80 | +137.40% | 14 | 87 | 57.42% |
| HPQ220128P00039000 | 2022-01-21 3:45PM EST | 39.00 | 4.07 | 4.05 | 4.45 | +1.29 | +46.40% | 12 | 88 | 62.89% |
| HPQ220128P00040000 | 2022-01-19 9:59AM EST | 40.00 | 2.22 | 5.00 | 5.70 | 0.00 | - | 1 | 14 | 86.13% |
| HPQ220128P00041000 | 2021-12-28 12:29PM EST | 41.00 | 3.35 | 5.90 | 6.40 | 0.00 | - | - | 2 | 54.69% |
© 2022 Yahoo. All rights reserved.
