HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00035000 | 2024-05-21 1:05PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.20 | +0.01 | +33.33% | 2 | 9 | 54.69% |
| HPQ240531C00035000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 0.36 | 0.33 | 0.37 | +0.22 | +157.14% | 43 | 16 | 50.49% |
| HPQ240607C00035000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 0.40 | 0.39 | 0.45 | +0.17 | +73.91% | 1 | 22 | 43.02% |
| HPQ240614C00035000 | 2024-05-21 12:51PM EDT | 2024-06-14 | 0.37 | 0.42 | 0.49 | +0.08 | +27.59% | 78 | 61 | 37.94% |
| HPQ240621C00035000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.51 | +0.18 | +62.07% | 362 | 3,841 | 34.18% |
| HPQ240628C00035000 | 2024-05-21 3:13PM EDT | 2024-06-28 | 0.50 | 0.49 | 0.56 | +0.19 | +61.29% | 1 | 21 | 32.37% |
| HPQ240719C00035000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 0.66 | 0.60 | 0.70 | +0.24 | +57.14% | 2,891 | 15,393 | 29.20% |
| HPQ240816C00035000 | 2024-05-21 3:23PM EDT | 2024-08-16 | 0.90 | 0.87 | 1.03 | +0.15 | +20.00% | 58 | 750 | 29.81% |
| HPQ240920C00035000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 1.36 | 1.26 | 1.46 | +0.42 | +44.68% | 36 | 139 | 31.23% |
| HPQ241115C00035000 | 2024-05-21 1:31PM EDT | 2024-11-15 | 1.60 | 1.66 | 1.93 | +0.49 | +44.14% | 6 | 88 | 31.18% |
| HPQ241220C00035000 | 2024-05-21 3:32PM EDT | 2024-12-20 | 2.02 | 1.70 | 2.27 | +0.67 | +49.63% | 2 | 1,182 | 31.98% |
| HPQ250117C00035000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 2.13 | 1.81 | 2.27 | +0.37 | +21.02% | 17 | 6,173 | 30.07% |
| HPQ250620C00035000 | 2024-05-21 3:22PM EDT | 2025-06-20 | 3.15 | 2.76 | 3.20 | +0.55 | +21.15% | 6 | 740 | 30.38% |
| HPQ251219C00035000 | 2024-05-14 3:23PM EDT | 2025-12-19 | 2.83 | 1.97 | 4.15 | 0.00 | - | 20 | 111 | 30.95% |
| HPQ260116C00035000 | 2024-05-17 9:59AM EDT | 2026-01-16 | 3.30 | 3.90 | 4.30 | 0.00 | - | 7 | 2,385 | 31.10% |
| HPQ261218C00035000 | 2024-05-15 9:33AM EDT | 2026-12-18 | 4.50 | 4.80 | 5.50 | 0.00 | - | 9 | 216 | 30.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00035000 | 2024-05-15 10:58AM EDT | 2024-05-24 | 3.80 | 1.97 | 3.15 | 0.00 | - | - | 8 | 71.68% |
| HPQ240607P00035000 | 2024-05-14 3:40PM EDT | 2024-06-07 | 3.09 | 1.52 | 2.75 | -1.21 | -28.14% | 10 | 1 | 42.58% |
| HPQ240621P00035000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 5.85 | 2.62 | 3.80 | 0.00 | - | 2 | 1,005 | 62.01% |
| HPQ240719P00035000 | 2024-03-08 4:08PM EDT | 2024-07-19 | 4.85 | 4.05 | 7.85 | 0.00 | - | 1 | 1 | 86.43% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 2024-08-16 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 74.10% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 2024-09-20 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 66.97% |
| HPQ241115P00035000 | 2024-05-20 11:29AM EDT | 2024-11-15 | 4.38 | 3.65 | 4.00 | 0.00 | - | 2 | 130 | 28.52% |
| HPQ241220P00035000 | 2024-05-15 3:24PM EDT | 2024-12-20 | 4.85 | 3.75 | 4.30 | 0.00 | - | - | 1 | 29.15% |
| HPQ250117P00035000 | 2024-05-21 3:03PM EDT | 2025-01-17 | 4.17 | 4.05 | 4.20 | -2.98 | -41.68% | 4 | 388 | 26.45% |
| HPQ250620P00035000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 4.92 | 4.25 | 5.65 | -0.75 | -13.23% | 10 | 13 | 31.45% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 2025-12-19 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 43.46% |
| HPQ260116P00035000 | 2024-03-21 9:56AM EDT | 2026-01-16 | 6.80 | 7.30 | 8.95 | 0.00 | - | 1 | 7 | 45.15% |
© 2024 Yahoo. All rights reserved.