HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220708C00024000 | 2022-07-01 3:53PM EDT | 24.00 | 7.75 | 7.80 | 8.05 | +7.75 | - | 4 | 0 | 132.03% |
| HPQ220708C00025000 | 2022-06-27 12:30PM EDT | 25.00 | 10.50 | 6.70 | 7.05 | 0.00 | - | 1 | 2 | 81.25% |
| HPQ220708C00026000 | 2022-07-01 3:46PM EDT | 26.00 | 5.90 | 5.80 | 5.95 | +5.90 | - | 2 | 0 | 68.75% |
| HPQ220708C00027000 | 2022-07-01 3:34PM EDT | 27.00 | 4.85 | 4.75 | 4.95 | -3.25 | -40.12% | 1 | 71 | 91.02% |
| HPQ220708C00028000 | 2022-06-28 10:23AM EDT | 28.00 | 7.45 | 3.80 | 3.95 | 0.00 | - | 3 | 3 | 74.61% |
| HPQ220708C00029000 | 2022-07-01 2:21PM EDT | 29.00 | 2.89 | 2.81 | 2.97 | -1.10 | -27.57% | 1 | 1 | 62.11% |
| HPQ220708C00030500 | 2022-06-27 11:37AM EDT | 30.50 | 5.15 | 1.50 | 1.59 | 0.00 | - | - | 1 | 48.24% |
| HPQ220708C00031000 | 2022-07-01 3:04PM EDT | 31.00 | 1.18 | 1.11 | 1.21 | +1.18 | - | 14 | 0 | 46.97% |
| HPQ220708C00031500 | 2022-07-01 3:55PM EDT | 31.50 | 0.81 | 0.79 | 0.86 | +0.81 | - | 118 | 0 | 44.53% |
| HPQ220708C00032000 | 2022-07-01 3:59PM EDT | 32.00 | 0.56 | 0.52 | 0.57 | -1.30 | -69.89% | 61 | 100 | 42.38% |
| HPQ220708C00032500 | 2022-07-01 3:50PM EDT | 32.50 | 0.36 | 0.30 | 0.35 | -0.47 | -56.63% | 389 | 22 | 40.82% |
| HPQ220708C00033000 | 2022-07-01 3:39PM EDT | 33.00 | 0.19 | 0.15 | 0.20 | -0.65 | -77.38% | 195 | 40 | 39.84% |
| HPQ220708C00033500 | 2022-07-01 3:38PM EDT | 33.50 | 0.08 | 0.07 | 0.10 | -0.43 | -84.31% | 154 | 6 | 38.48% |
| HPQ220708C00034000 | 2022-07-01 3:40PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.22 | -88.00% | 363 | 148 | 36.72% |
| HPQ220708C00034500 | 2022-07-01 11:34AM EDT | 34.50 | 0.04 | 0.01 | 0.03 | -0.12 | -75.00% | 6 | 18 | 40.23% |
| HPQ220708C00035000 | 2022-07-01 1:43PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 6 | 76 | 46.09% |
| HPQ220708C00035500 | 2022-07-01 1:51PM EDT | 35.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 47 | 183 | 51.56% |
| HPQ220708C00036000 | 2022-07-01 12:40PM EDT | 36.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 10 | 93 | 53.13% |
| HPQ220708C00036500 | 2022-07-01 10:12AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 16 | 55.47% |
| HPQ220708C00037000 | 2022-06-29 2:13PM EDT | 37.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 63 | 60.16% |
| HPQ220708C00037500 | 2022-06-30 11:28AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 64.84% |
| HPQ220708C00038000 | 2022-06-30 11:29AM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 171 | 68.75% |
| HPQ220708C00038500 | 2022-06-28 10:15AM EDT | 38.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 6 | 81.25% |
| HPQ220708C00039000 | 2022-06-27 2:13PM EDT | 39.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 13 | 53 | 78.13% |
| HPQ220708C00040000 | 2022-06-22 1:52PM EDT | 40.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 11 | 41 | 89.06% |
| HPQ220708C00041000 | 2022-06-27 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 93.75% |
| HPQ220708C00042000 | 2022-06-30 9:54AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 42 | 101.56% |
| HPQ220708C00043000 | 2022-06-16 1:52PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 117.19% |
| HPQ220708C00044000 | 2022-07-01 10:03AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 1 | 34 | 115.63% |
| HPQ220708C00045000 | 2022-06-28 2:49PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 123.44% |
| HPQ220708C00047000 | 2022-06-21 11:08AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 135.94% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ220708P00026000 | 2022-07-01 10:48AM EDT | 26.00 | 0.02 | 0.00 | 0.94 | +0.02 | - | 1 | 0 | 171.88% |
| HPQ220708P00027000 | 2022-07-01 11:21AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 4 | 67.19% |
| HPQ220708P00028000 | 2022-07-01 2:31PM EDT | 28.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 4 | 4 | 64.84% |
| HPQ220708P00029000 | 2022-07-01 2:30PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 9 | 4 | 51.17% |
| HPQ220708P00030000 | 2022-07-01 3:45PM EDT | 30.00 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 22 | 71 | 49.81% |
| HPQ220708P00030500 | 2022-07-01 3:54PM EDT | 30.50 | 0.23 | 0.18 | 0.23 | +0.07 | +43.75% | 21 | 1 | 49.22% |
| HPQ220708P00031000 | 2022-07-01 3:48PM EDT | 31.00 | 0.31 | 0.29 | 0.34 | +0.13 | +72.22% | 10 | 77 | 46.97% |
| HPQ220708P00031500 | 2022-07-01 3:50PM EDT | 31.50 | 0.48 | 0.45 | 0.50 | +0.22 | +84.62% | 50 | 132 | 45.22% |
| HPQ220708P00032000 | 2022-07-01 3:55PM EDT | 32.00 | 0.74 | 0.66 | 0.75 | +0.45 | +155.17% | 24 | 180 | 45.80% |
| HPQ220708P00032500 | 2022-07-01 3:54PM EDT | 32.50 | 1.03 | 0.94 | 1.03 | +0.44 | +74.58% | 134 | 92 | 44.53% |
| HPQ220708P00033000 | 2022-07-01 3:03PM EDT | 33.00 | 1.29 | 1.24 | 1.43 | +0.65 | +101.56% | 327 | 117 | 48.24% |
| HPQ220708P00033500 | 2022-07-01 11:39AM EDT | 33.50 | 1.81 | 1.64 | 1.82 | +1.06 | +141.33% | 105 | 61 | 48.24% |
| HPQ220708P00034000 | 2022-07-01 3:41PM EDT | 34.00 | 2.06 | 2.12 | 2.25 | +0.51 | +32.90% | 129 | 66 | 48.63% |
| HPQ220708P00034500 | 2022-06-30 10:07AM EDT | 34.50 | 1.85 | 2.60 | 2.71 | 0.00 | - | 1 | 6 | 50.39% |
| HPQ220708P00035000 | 2022-07-01 3:45PM EDT | 35.00 | 3.10 | 3.10 | 3.30 | +0.80 | +34.78% | 28 | 158 | 55.08% |
| HPQ220708P00035500 | 2022-06-27 1:25PM EDT | 35.50 | 0.83 | 3.60 | 3.75 | 0.00 | - | - | 10 | 55.86% |
| HPQ220708P00036000 | 2022-07-01 3:47PM EDT | 36.00 | 4.10 | 4.10 | 4.25 | +1.00 | +32.26% | 22 | 76 | 61.33% |
| HPQ220708P00036500 | 2022-06-28 10:56AM EDT | 36.50 | 1.53 | 4.60 | 4.75 | 0.00 | - | 5 | 11 | 66.80% |
| HPQ220708P00037000 | 2022-07-01 11:02AM EDT | 37.00 | 5.34 | 5.10 | 5.30 | +1.94 | +57.06% | 20 | 44 | 78.91% |
| HPQ220708P00037500 | 2022-06-27 9:50AM EDT | 37.50 | 2.27 | 5.50 | 5.75 | 0.00 | - | - | 2 | 94.53% |
| HPQ220708P00038000 | 2022-06-29 2:00PM EDT | 38.00 | 4.35 | 6.05 | 6.30 | 0.00 | - | 23 | 39 | 82.42% |
| HPQ220708P00038500 | 2022-07-01 1:38PM EDT | 38.50 | 6.82 | 6.60 | 6.75 | +6.82 | - | 1 | 0 | 87.50% |
| HPQ220708P00039000 | 2022-06-30 3:32PM EDT | 39.00 | 5.95 | 7.05 | 7.30 | 0.00 | - | 2 | 18 | 92.19% |
| HPQ220708P00039500 | 2022-07-01 3:45PM EDT | 39.50 | 7.57 | 7.45 | 7.80 | +7.57 | - | 28 | 0 | 126.17% |
| HPQ220708P00040000 | 2022-06-21 1:37PM EDT | 40.00 | 5.75 | 7.85 | 8.35 | 0.00 | - | 1 | 25 | 139.84% |
| HPQ220708P00041000 | 2022-06-09 9:30AM EDT | 41.00 | 3.50 | 8.80 | 9.30 | 0.00 | - | 2 | 0 | 142.19% |
| HPQ220708P00042000 | 2022-06-28 12:14PM EDT | 42.00 | 7.35 | 9.85 | 10.30 | 0.00 | - | 1 | 0 | 152.34% |
| HPQ220708P00043000 | 2022-06-17 3:02PM EDT | 43.00 | 9.35 | 10.05 | 11.60 | 0.00 | - | 1 | 1 | 207.81% |
| HPQ220708P00045000 | 2022-06-30 12:58PM EDT | 45.00 | 11.85 | 12.90 | 13.30 | 0.00 | - | - | 1 | 180.08% |
© 2022 Yahoo. All rights reserved.
