HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:28.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00028000 | 2024-04-25 10:06AM EDT | 2024-04-26 | 0.25 | 0.17 | 0.20 | -0.07 | -21.87% | 59 | 1,706 | 22.27% |
| HPQ240503C00028000 | 2024-04-25 10:25AM EDT | 2024-05-03 | 0.47 | 0.41 | 0.44 | -0.21 | -30.88% | 8 | 431 | 24.22% |
| HPQ240510C00028000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 0.80 | 0.55 | 0.60 | +0.36 | +81.82% | 2 | 47 | 25.00% |
| HPQ240517C00028000 | 2024-04-25 10:03AM EDT | 2024-05-17 | 0.80 | 0.68 | 0.72 | 0.00 | - | 1 | 2,084 | 25.10% |
| HPQ240524C00028000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.92 | 0.71 | 0.93 | 0.00 | - | 29 | 25 | 28.57% |
| HPQ240531C00028000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 1.05 | 0.66 | 1.74 | 0.00 | - | 13 | 30 | 48.54% |
| HPQ240621C00028000 | 2024-04-24 12:33PM EDT | 2024-06-21 | 1.66 | 1.29 | 1.32 | 0.00 | - | 79 | 77 | 29.30% |
| HPQ240719C00028000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 1.56 | 1.47 | 1.50 | -0.03 | -1.89% | 37 | 517 | 27.39% |
| HPQ240816C00028000 | 2024-04-24 11:31AM EDT | 2024-08-16 | 1.83 | 1.67 | 1.71 | 0.00 | - | 1 | 766 | 27.15% |
| HPQ240920C00028000 | 2024-04-22 3:34PM EDT | 2024-09-20 | 1.94 | 1.98 | 2.02 | 0.00 | - | 18 | 134 | 28.10% |
| HPQ241115C00028000 | 2024-04-22 12:10PM EDT | 2024-11-15 | 2.21 | 2.30 | 2.36 | 0.00 | - | 1 | 276 | 28.03% |
| HPQ241220C00028000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 2.85 | 2.16 | 2.60 | 0.00 | - | 1 | 74 | 28.58% |
| HPQ250620C00028000 | 2024-04-23 11:42AM EDT | 2025-06-20 | 3.45 | 2.74 | 3.65 | 0.00 | - | 94 | 114 | 30.37% |
| HPQ261218C00028000 | 2024-04-24 12:00PM EDT | 2026-12-18 | 5.70 | 4.60 | 7.75 | 0.00 | - | 10 | 18 | 43.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00028000 | 2024-04-25 10:26AM EDT | 2024-04-26 | 0.26 | 0.28 | 0.30 | -0.02 | -7.14% | 33 | 2,856 | 38.09% |
| HPQ240503P00028000 | 2024-04-25 10:05AM EDT | 2024-05-03 | 0.42 | 0.49 | 0.53 | -0.01 | -2.33% | 8 | 973 | 31.06% |
| HPQ240510P00028000 | 2024-04-24 2:55PM EDT | 2024-05-10 | 0.51 | 0.61 | 0.74 | -0.06 | -10.53% | 2 | 490 | 32.23% |
| HPQ240517P00028000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 0.66 | 0.73 | 0.75 | 0.00 | - | 279 | 2,312 | 27.25% |
| HPQ240524P00028000 | 2024-04-23 2:49PM EDT | 2024-05-24 | 0.87 | 0.84 | 1.06 | 0.00 | - | 1 | 32 | 33.59% |
| HPQ240531P00028000 | 2024-04-24 1:35PM EDT | 2024-05-31 | 0.99 | 1.11 | 1.50 | -0.03 | -2.94% | 1 | 40 | 42.63% |
| HPQ240621P00028000 | 2024-04-25 9:50AM EDT | 2024-06-21 | 1.26 | 1.39 | 1.43 | -0.07 | -5.26% | 3 | 41 | 32.47% |
| HPQ240719P00028000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 1.46 | 1.51 | 1.54 | 0.00 | - | 49 | 438 | 28.69% |
| HPQ240816P00028000 | 2024-04-24 12:36PM EDT | 2024-08-16 | 1.42 | 1.64 | 1.66 | 0.00 | - | 23 | 224 | 26.86% |
| HPQ240920P00028000 | 2024-04-22 1:55PM EDT | 2024-09-20 | 1.93 | 1.97 | 2.00 | 0.00 | - | 7 | 65 | 28.27% |
| HPQ241115P00028000 | 2024-04-24 10:44AM EDT | 2024-11-15 | 2.35 | 2.15 | 2.37 | 0.00 | - | 2 | 26 | 28.54% |
| HPQ241220P00028000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 2.51 | 2.41 | 2.50 | 0.00 | - | 25 | 847 | 27.82% |
| HPQ250620P00028000 | 2024-02-28 12:00PM EDT | 2025-06-20 | 3.00 | 2.30 | 2.67 | 0.00 | - | 1 | 149 | 22.41% |
| HPQ261218P00028000 | 2024-01-16 11:07AM EDT | 2026-12-18 | 4.41 | 2.01 | 6.95 | 0.00 | - | 1 | 3 | 38.94% |
© 2024 Yahoo. All rights reserved.