HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240531C00030000 | 2024-05-24 3:25PM EDT | 2024-05-31 | 2.84 | 2.84 | 3.15 | -0.36 | -11.25% | 9 | 465 | 76.76% |
| HPQ240607C00030000 | 2024-05-22 1:06PM EDT | 2024-06-07 | 3.40 | 2.92 | 3.35 | 0.00 | - | 1 | 113 | 58.79% |
| HPQ240614C00030000 | 2024-05-21 10:00AM EDT | 2024-06-14 | 2.44 | 2.94 | 3.10 | 0.00 | - | 1 | 52 | 44.92% |
| HPQ240621C00030000 | 2024-05-24 2:37PM EDT | 2024-06-21 | 3.05 | 2.97 | 3.65 | +0.05 | +1.67% | 36 | 8,332 | 59.33% |
| HPQ240628C00030000 | 2024-05-23 10:39AM EDT | 2024-06-28 | 3.33 | 2.99 | 3.40 | 0.00 | - | 40 | 51 | 44.63% |
| HPQ240719C00030000 | 2024-05-24 2:53PM EDT | 2024-07-19 | 3.16 | 3.10 | 3.75 | -0.43 | -11.98% | 32 | 1,114 | 43.56% |
| HPQ240816C00030000 | 2024-05-23 2:20PM EDT | 2024-08-16 | 3.41 | 3.35 | 3.45 | 0.00 | - | 4 | 428 | 29.35% |
| HPQ240920C00030000 | 2024-05-23 10:02AM EDT | 2024-09-20 | 4.10 | 3.70 | 4.70 | 0.00 | - | 1 | 1,193 | 44.39% |
| HPQ241115C00030000 | 2024-05-23 10:02AM EDT | 2024-11-15 | 4.05 | 3.20 | 4.20 | -0.35 | -7.95% | 1 | 252 | 30.20% |
| HPQ241220C00030000 | 2024-05-22 1:08PM EDT | 2024-12-20 | 4.73 | 4.40 | 5.25 | 0.00 | - | 1 | 92 | 39.48% |
| HPQ250117C00030000 | 2024-05-24 1:43PM EDT | 2025-01-17 | 4.50 | 4.55 | 5.45 | -0.11 | -2.39% | 3 | 2,448 | 39.15% |
| HPQ250620C00030000 | 2024-05-22 12:44PM EDT | 2025-06-20 | 5.87 | 5.40 | 7.35 | 0.00 | - | 2 | 176 | 45.83% |
| HPQ251219C00030000 | 2024-05-22 2:29PM EDT | 2025-12-19 | 6.40 | 5.80 | 6.70 | 0.00 | - | 1 | 503 | 33.50% |
| HPQ260116C00030000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 6.55 | 6.35 | 6.80 | -0.45 | -6.43% | 7 | 2,046 | 33.36% |
| HPQ261218C00030000 | 2024-05-23 3:25PM EDT | 2026-12-18 | 7.50 | 6.65 | 10.00 | 0.00 | - | 5 | 31 | 43.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240531P00030000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 58 | 148 | 66.02% |
| HPQ240607P00030000 | 2024-05-24 12:56PM EDT | 2024-06-07 | 0.22 | 0.10 | 0.22 | +0.05 | +29.41% | 6 | 30 | 47.66% |
| HPQ240614P00030000 | 2024-05-24 12:32PM EDT | 2024-06-14 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 1 | 16 | 42.38% |
| HPQ240621P00030000 | 2024-05-24 1:34PM EDT | 2024-06-21 | 0.34 | 0.29 | 0.34 | -0.01 | -2.86% | 42 | 3,260 | 37.99% |
| HPQ240628P00030000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 0.37 | 0.30 | 0.38 | 0.00 | - | 9 | 25 | 35.25% |
| HPQ240719P00030000 | 2024-05-24 2:49PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | +0.03 | +7.14% | 360 | 372 | 30.13% |
| HPQ240816P00030000 | 2024-05-24 10:19AM EDT | 2024-08-16 | 0.59 | 0.50 | 0.61 | +0.02 | +3.51% | 13 | 1,068 | 27.49% |
| HPQ240920P00030000 | 2024-05-21 3:23PM EDT | 2024-09-20 | 0.96 | 0.95 | 1.00 | 0.00 | - | 13 | 175 | 29.61% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 1.16 | 1.28 | 0.00 | - | 57 | 80 | 28.03% |
| HPQ241220P00030000 | 2024-05-22 3:53PM EDT | 2024-12-20 | 1.48 | 1.49 | 1.56 | 0.00 | - | 216 | 308 | 28.83% |
| HPQ250117P00030000 | 2024-05-23 2:54PM EDT | 2025-01-17 | 1.71 | 1.48 | 1.70 | 0.00 | - | 8 | 7,696 | 28.59% |
| HPQ250620P00030000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 2.63 | 2.37 | 2.45 | 0.00 | - | 8 | 11 | 28.43% |
| HPQ251219P00030000 | 2024-05-07 10:32AM EDT | 2025-12-19 | 4.51 | 3.05 | 3.25 | 0.00 | - | 1 | 93 | 28.86% |
| HPQ260116P00030000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 3.20 | 3.10 | 3.40 | 0.00 | - | 12 | 913 | 29.15% |
| HPQ261218P00030000 | 2024-05-21 2:44PM EDT | 2026-12-18 | 4.20 | 2.26 | 6.50 | 0.00 | - | 4 | 7 | 39.60% |
© 2024 Yahoo. All rights reserved.