NYSE - Delayed Quote • USD
HP Inc. (HPQ)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:57 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240426C00022000 | 4/24/2024 4:15 PM | 22 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HPQ240426C00024000 | 4/17/2024 7:12 PM | 24 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
HPQ240426C00026000 | 4/16/2024 2:59 PM | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HPQ240426C00027000 | 4/25/2024 7:21 PM | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
HPQ240426C00027500 | 4/24/2024 5:24 PM | 27.5 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 547 | 0 | 0.00% |
HPQ240426C00028000 | 4/25/2024 7:56 PM | 28 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 0 | 0.00% |
HPQ240426C00028500 | 4/25/2024 7:54 PM | 28.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 707 | 0 | 6.25% |
HPQ240426C00029000 | 4/25/2024 7:24 PM | 29 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 12.50% |
HPQ240426C00029500 | 4/25/2024 2:14 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HPQ240426C00030000 | 4/24/2024 6:07 PM | 30 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
HPQ240426C00030500 | 4/15/2024 2:03 PM | 30.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
HPQ240426C00031000 | 4/24/2024 3:21 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HPQ240426C00032000 | 4/11/2024 5:38 PM | 32 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HPQ240426C00033000 | 4/16/2024 6:08 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
HPQ240426C00034000 | 4/1/2024 2:13 PM | 34 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
HPQ240426C00035000 | 3/22/2024 4:34 PM | 35 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 60 | 91 | 432.81% |
HPQ240426C00036000 | 4/8/2024 1:30 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HPQ240426C00037000 | 3/15/2024 1:30 PM | 37 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 12 | 268.75% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240426P00022000 | 4/18/2024 1:30 PM | 22 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
HPQ240426P00025000 | 4/19/2024 4:53 PM | 25 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
HPQ240426P00026000 | 4/19/2024 2:58 PM | 26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
HPQ240426P00026500 | 4/23/2024 3:20 PM | 26.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
HPQ240426P00027000 | 4/24/2024 7:48 PM | 27 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
HPQ240426P00027500 | 4/25/2024 7:48 PM | 27.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
HPQ240426P00028000 | 4/25/2024 7:56 PM | 28 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2,776 | 0 | 3.13% |
HPQ240426P00028500 | 4/24/2024 5:59 PM | 28.5 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 0.00% |
HPQ240426P00029000 | 4/24/2024 6:37 PM | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HPQ240426P00029500 | 4/22/2024 4:11 PM | 29.5 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HPQ240426P00030000 | 4/19/2024 7:48 PM | 30 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
HPQ240426P00031000 | 4/18/2024 2:16 PM | 31 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HPQ240426P00032000 | 4/24/2024 6:54 PM | 32 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
HPQ240426P00032500 | 4/17/2024 2:13 PM | 32.5 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
HPQ240426P00033000 | 4/2/2024 7:59 PM | 33 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
HPQ240426P00037000 | 4/17/2024 2:52 PM | 37 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DELL Dell Technologies Inc.
124.91
+3.92%
WDC Western Digital Corporation
69.44
-0.16%
NTAP NetApp, Inc.
100.94
+0.88%
STX Seagate Technology Holdings plc
87.26
+0.17%
ANET Arista Networks, Inc.
264.76
+3.92%
LOGI Logitech International S.A.
78.72
-0.87%
PSTG Pure Storage, Inc.
52.22
+3.10%
DDD 3D Systems Corporation
3.4300
-1.15%
DM Desktop Metal, Inc.
0.8240
-1.27%
SMCI Super Micro Computer, Inc.
787.40
+4.33%