HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00032000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.06 | 0.00 | - | 54 | 3,568 | 38.28% |
| HPQ240524C00032000 | 2024-05-10 1:17PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 10 | 121 | 28.13% |
| HPQ240531C00032000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.32 | 0.17 | 0.35 | 0.00 | - | 33 | 56 | 38.87% |
| HPQ240607C00032000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 0.36 | 0.35 | 0.42 | 0.00 | - | 1 | 8 | 36.43% |
| HPQ240614C00032000 | 2024-05-09 12:31PM EDT | 2024-06-14 | 0.40 | 0.39 | 0.47 | 0.00 | - | 2 | 4 | 34.28% |
| HPQ240621C00032000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.47 | 0.44 | 0.47 | +0.02 | +4.44% | 65 | 12,146 | 31.30% |
| HPQ240719C00032000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 0.61 | 0.59 | 0.62 | +0.06 | +10.91% | 24 | 991 | 27.69% |
| HPQ240816C00032000 | 2024-05-10 1:04PM EDT | 2024-08-16 | 0.80 | 0.78 | 0.82 | +0.08 | +11.11% | 4 | 745 | 27.08% |
| HPQ240920C00032000 | 2024-05-10 1:25PM EDT | 2024-09-20 | 1.09 | 1.11 | 1.17 | 0.00 | - | 6 | 30 | 28.54% |
| HPQ241115C00032000 | 2024-05-10 3:27PM EDT | 2024-11-15 | 1.45 | 1.45 | 1.53 | +0.52 | +55.91% | 57 | 403 | 28.35% |
| HPQ241220C00032000 | 2024-05-08 3:46PM EDT | 2024-12-20 | 1.64 | 0.92 | 1.79 | 0.00 | - | 13 | 804 | 28.92% |
| HPQ250117C00032000 | 2024-05-09 1:59PM EDT | 2025-01-17 | 1.79 | 1.67 | 1.93 | 0.00 | - | 8 | 2,997 | 28.71% |
| HPQ250620C00032000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 2.60 | 2.63 | 4.35 | 0.00 | - | 2 | 162 | 42.04% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 22.96% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 3.50 | 3.80 | 0.00 | - | 10 | 195 | 30.55% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 4.50 | 5.15 | 0.00 | - | 192 | 197 | 31.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00032000 | 2024-05-08 10:40AM EDT | 2024-05-17 | 3.15 | 1.97 | 2.49 | 0.00 | - | 2 | 2 | 55.27% |
| HPQ240524P00032000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 5.36 | 2.14 | 2.56 | 0.00 | - | - | 1 | 43.56% |
| HPQ240621P00032000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 3.99 | 2.76 | 3.10 | 0.00 | - | 1 | 997 | 41.41% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 53.71% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 2024-08-16 | 4.10 | 1.45 | 5.10 | 0.00 | - | 1 | 289 | 60.69% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 4.25 | 4.40 | 0.00 | - | 1 | 16 | 42.24% |
| HPQ241115P00032000 | 2024-05-09 9:43AM EDT | 2024-11-15 | 3.70 | 3.45 | 3.60 | 0.00 | - | 15 | 68 | 25.81% |
| HPQ241220P00032000 | 2024-05-10 10:56AM EDT | 2024-12-20 | 3.75 | 3.70 | 4.80 | +0.20 | +5.63% | 9 | 4 | 36.90% |
| HPQ250117P00032000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 4.73 | 3.80 | 5.90 | 0.00 | - | 1 | 1,279 | 45.97% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 5.40 | 4.40 | 4.60 | 0.00 | - | 2 | 2 | 25.81% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 34.77% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 33.00% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 29.16% |
© 2024 Yahoo. All rights reserved.