HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00022000 | 2024-05-02 3:30PM EDT | 22.00 | 5.95 | 5.25 | 7.90 | 0.00 | - | - | 1 | 153.52% |
| HPQ240510C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 5.25 | 4.45 | 6.95 | 0.00 | - | - | 1 | 155.47% |
| HPQ240510C00024000 | 2024-05-02 9:55AM EDT | 24.00 | 3.75 | 2.81 | 6.00 | 0.00 | - | - | 1 | 274.22% |
| HPQ240510C00024500 | 2024-05-02 11:54AM EDT | 24.50 | 3.25 | 3.85 | 4.55 | 0.00 | - | - | 13 | 120.51% |
| HPQ240510C00026500 | 2024-05-01 11:25AM EDT | 26.50 | 1.32 | 1.27 | 2.28 | 0.00 | - | 12 | 13 | 82.23% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 1.38 | 2.18 | 0.00 | - | 8 | 25 | 69.34% |
| HPQ240510C00027500 | 2024-05-02 12:40PM EDT | 27.50 | 0.51 | 0.87 | 1.04 | 0.00 | - | 17 | 24 | 33.20% |
| HPQ240510C00028000 | 2024-05-06 1:51PM EDT | 28.00 | 0.54 | 0.53 | 0.58 | +0.10 | +22.73% | 89 | 266 | 24.90% |
| HPQ240510C00028500 | 2024-05-06 2:58PM EDT | 28.50 | 0.23 | 0.23 | 0.27 | +0.14 | +155.56% | 153 | 289 | 23.24% |
| HPQ240510C00029000 | 2024-05-06 2:16PM EDT | 29.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 167 | 1,112 | 24.81% |
| HPQ240510C00029500 | 2024-05-06 2:45PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 110 | 55 | 25.00% |
| HPQ240510C00030000 | 2024-05-06 10:18AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 3 | 198 | 28.13% |
| HPQ240510C00030500 | 2024-05-06 10:30AM EDT | 30.50 | 0.01 | 0.00 | 0.56 | -0.03 | -75.00% | 5 | 4 | 72.07% |
| HPQ240510C00031000 | 2024-05-06 3:02PM EDT | 31.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 27 | 58.59% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 53 | 65.23% |
| HPQ240510C00033000 | 2024-05-06 9:56AM EDT | 33.00 | 0.01 | 0.00 | 0.11 | -0.11 | -91.67% | 62 | 60 | 76.56% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 110.94% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 202.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 121.09% |
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 20 | 72.66% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 200 | 4 | 64.84% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 200 | 10 | 57.62% |
| HPQ240510P00026500 | 2024-05-02 9:59AM EDT | 26.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 60.94% |
| HPQ240510P00027000 | 2024-05-03 12:03PM EDT | 27.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 277 | 56.45% |
| HPQ240510P00027500 | 2024-05-06 3:59PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 38 | 220 | 23.05% |
| HPQ240510P00028000 | 2024-05-06 3:59PM EDT | 28.00 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 244 | 525 | 22.27% |
| HPQ240510P00028500 | 2024-05-06 3:46PM EDT | 28.50 | 0.37 | 0.30 | 0.32 | -0.09 | -19.57% | 136 | 109 | 20.90% |
| HPQ240510P00029000 | 2024-05-06 11:16AM EDT | 29.00 | 0.78 | 0.48 | 0.69 | -0.10 | -11.36% | 1 | 79 | 23.83% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 1.47 | 2.40 | 0.00 | - | 2 | 13 | 69.14% |
| HPQ240510P00031000 | 2024-05-03 1:08PM EDT | 31.00 | 2.85 | 2.35 | 2.85 | 0.00 | - | 1 | 3 | 80.47% |
| HPQ240510P00031500 | 2024-05-03 1:08PM EDT | 31.50 | 3.35 | 2.99 | 3.15 | 0.00 | - | 8 | 8 | 60.55% |
| HPQ240510P00032000 | 2024-04-29 10:43AM EDT | 32.00 | 3.65 | 2.91 | 3.65 | 0.00 | - | - | 3 | 67.58% |
| HPQ240510P00032500 | 2024-04-29 11:31AM EDT | 32.50 | 4.20 | 2.87 | 4.15 | 0.00 | - | - | 1 | 74.22% |
| HPQ240510P00033000 | 2024-05-01 11:25AM EDT | 33.00 | 5.30 | 3.55 | 4.65 | 0.00 | - | - | 2 | 80.47% |
| HPQ240510P00033500 | 2024-05-03 1:08PM EDT | 33.50 | 5.35 | 4.05 | 5.15 | 0.00 | - | 3 | 3 | 86.72% |
| HPQ240510P00034000 | 2024-04-29 11:31AM EDT | 34.00 | 5.70 | 4.55 | 7.65 | 0.00 | - | - | 1 | 159.57% |
© 2024 Yahoo. All rights reserved.