HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00040000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.10 | -0.36 | -94.74% | 459 | 846 | 48.24% |
| HPQ240614C00040000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.13 | -0.42 | -85.71% | 259 | 343 | 36.52% |
| HPQ240621C00040000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.20 | -0.47 | -77.05% | 1,074 | 3,290 | 33.79% |
| HPQ240628C00040000 | 2024-05-31 1:47PM EDT | 2024-06-28 | 0.14 | 0.15 | 0.22 | -0.59 | -80.82% | 51 | 85 | 30.18% |
| HPQ240705C00040000 | 2024-05-31 1:00PM EDT | 2024-07-05 | 0.14 | 0.17 | 1.43 | -0.63 | -81.82% | 59 | 281 | 60.30% |
| HPQ240719C00040000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 0.17 | 0.28 | 0.57 | -0.70 | -80.46% | 1,234 | 3,980 | 32.32% |
| HPQ240816C00040000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.58 | 0.54 | 0.82 | -0.77 | -57.04% | 309 | 2,957 | 30.40% |
| HPQ240920C00040000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 1.23 | 1.14 | 1.32 | -0.75 | -37.88% | 2,177 | 1,930 | 32.23% |
| HPQ241115C00040000 | 2024-05-31 9:48AM EDT | 2024-11-15 | 1.41 | 1.40 | 1.88 | -1.24 | -46.79% | 1 | 583 | 32.37% |
| HPQ241220C00040000 | 2024-05-31 10:33AM EDT | 2024-12-20 | 2.11 | 1.70 | 2.36 | -1.19 | -36.06% | 18 | 2,440 | 34.03% |
| HPQ250117C00040000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 2.30 | 2.20 | 2.47 | -1.15 | -33.33% | 26 | 18,494 | 32.87% |
| HPQ250620C00040000 | 2024-05-31 1:45PM EDT | 2025-06-20 | 3.30 | 3.10 | 4.75 | -1.57 | -32.24% | 10 | 812 | 40.82% |
| HPQ251219C00040000 | 2024-05-31 3:52PM EDT | 2025-12-19 | 4.67 | 3.85 | 4.85 | -1.39 | -22.94% | 26 | 382 | 34.18% |
| HPQ260116C00040000 | 2024-05-31 1:04PM EDT | 2026-01-16 | 4.35 | 4.25 | 5.25 | -1.55 | -26.27% | 5 | 139 | 35.52% |
| HPQ261218C00040000 | 2024-05-31 12:45PM EDT | 2026-12-18 | 5.95 | 5.35 | 6.60 | -1.80 | -23.23% | 7 | 41 | 34.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00040000 | 2024-05-31 12:54PM EDT | 2024-06-07 | 4.50 | 1.87 | 4.85 | +2.45 | +119.51% | 103 | 111 | 130.57% |
| HPQ240614P00040000 | 2024-05-31 1:25PM EDT | 2024-06-14 | 4.80 | 2.33 | 5.65 | +2.80 | +140.00% | 24 | 18 | 56.84% |
| HPQ240621P00040000 | 2024-05-31 10:45AM EDT | 2024-06-21 | 5.00 | 2.57 | 5.10 | +2.71 | +118.34% | 20 | 198 | 83.11% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 2024-06-28 | 1.82 | 3.00 | 4.95 | 0.00 | - | 1 | 1 | 67.97% |
| HPQ240705P00040000 | 2024-05-30 12:38PM EDT | 2024-07-05 | 5.00 | 2.87 | 4.95 | +3.00 | +150.00% | 8 | 5 | 60.79% |
| HPQ240719P00040000 | 2024-05-31 9:38AM EDT | 2024-07-19 | 4.38 | 3.70 | 4.00 | +1.61 | +58.12% | 1 | 126 | 30.62% |
| HPQ240816P00040000 | 2024-05-31 2:20PM EDT | 2024-08-16 | 4.75 | 3.95 | 4.10 | +2.19 | +85.55% | 4 | 51 | 26.37% |
| HPQ240920P00040000 | 2024-05-31 9:47AM EDT | 2024-09-20 | 5.50 | 4.35 | 4.90 | +1.75 | +46.67% | 1 | 443 | 33.33% |
| HPQ241115P00040000 | 2024-05-30 3:32PM EDT | 2024-11-15 | 4.15 | 4.75 | 5.25 | 0.00 | - | 839 | 723 | 31.01% |
| HPQ241220P00040000 | 2024-05-30 2:08PM EDT | 2024-12-20 | 4.15 | 4.10 | 6.55 | 0.00 | - | 14 | 9 | 40.53% |
| HPQ250117P00040000 | 2024-05-31 10:18AM EDT | 2025-01-17 | 6.20 | 5.35 | 5.55 | +1.40 | +29.17% | 23 | 158 | 29.15% |
| HPQ250620P00040000 | 2024-05-20 9:54AM EDT | 2025-06-20 | 9.00 | 5.95 | 6.55 | 0.00 | - | 1 | 0 | 29.43% |
| HPQ251219P00040000 | 2024-05-21 1:02PM EDT | 2025-12-19 | 9.00 | 6.85 | 7.30 | 0.00 | - | 1 | 0 | 28.42% |
| HPQ260116P00040000 | 2024-05-31 10:18AM EDT | 2026-01-16 | 7.84 | 6.60 | 7.75 | -0.76 | -8.84% | 1 | 0 | 30.18% |
| HPQ261218P00040000 | 2024-05-30 12:06PM EDT | 2026-12-18 | 7.00 | 6.75 | 10.35 | 0.00 | - | 6 | 2 | 35.33% |
© 2024 Yahoo. All rights reserved.