NYSE - Delayed Quote USD

HP Inc. (HPQ)

28.10 +0.43 (+1.55%)
At close: 4:00 PM EDT
27.90 -0.20 (-0.73%)
After hours: 6:39 PM EDT

Calls

In The Money

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 5.20 7.35 0.05 0.79% 2 28 197.66%
HPQ240426C00024000 4/17/2024 7:12 PM 24 3.70 2.81 5.00 0.00 0.00% - 8 257.62%
HPQ240426C00026000 4/16/2024 2:59 PM 26 1.77 1.73 2.41 0.00 0.00% 1 18 106.25%
HPQ240426C00027000 4/24/2024 3:34 PM 27 1.55 0.49 1.25 0.67 76.14% 1 106 52.93%
HPQ240426C00027500 4/24/2024 5:24 PM 27.5 0.79 0.27 1.51 0.36 83.72% 547 265 53.52%
HPQ240426C00028000 4/24/2024 7:24 PM 28 0.32 0.32 0.36 0.14 77.78% 5,367 445 30.27%
HPQ240426C00028500 4/24/2024 7:58 PM 28.5 0.12 0.12 0.15 0.07 140.00% 4,406 135 30.27%
HPQ240426C00029000 4/24/2024 7:47 PM 29 0.05 0.03 0.07 0.01 25.00% 3,089 941 33.99%
HPQ240426C00029500 4/24/2024 5:44 PM 29.5 0.05 0.01 0.03 0.03 150.00% 47 59 36.72%
HPQ240426C00030000 4/24/2024 6:07 PM 30 0.06 0.00 0.10 0.04 200.00% 16 175 51.56%
HPQ240426C00030500 4/15/2024 2:03 PM 30.5 0.05 0.00 0.62 0.00 0.00% - 1 106.25%
HPQ240426C00031000 4/24/2024 3:21 PM 31 0.01 0.00 0.05 0.00 0.00% 1 415 60.94%
HPQ240426C00032000 4/11/2024 5:38 PM 32 0.03 0.00 0.05 0.00 0.00% 1 292 76.56%
HPQ240426C00033000 4/16/2024 6:08 PM 33 0.02 0.00 0.60 0.00 0.00% 12 17 160.35%
HPQ240426C00034000 4/1/2024 2:13 PM 34 0.04 0.00 1.00 0.00 0.00% 1 2 211.72%
HPQ240426C00035000 3/22/2024 4:34 PM 35 0.03 0.00 1.26 0.00 0.00% 60 91 250.59%
HPQ240426C00036000 4/8/2024 1:30 PM 36 0.01 0.00 0.60 0.00 0.00% 2 2 215.23%
HPQ240426C00037000 3/15/2024 1:30 PM 37 0.01 0.00 0.09 0.00 0.00% 2 12 156.25%

Puts

In The Money

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 0.60 0.00 0.00% - 1 228.91%
HPQ240426P00025000 4/19/2024 4:53 PM 25 0.06 0.00 0.22 0.00 0.00% 2 2 99.61%
HPQ240426P00026000 4/19/2024 2:58 PM 26 0.03 0.00 0.22 0.00 0.00% 6 7 73.83%
HPQ240426P00026500 4/23/2024 3:20 PM 26.5 0.03 0.00 1.25 0.00 0.00% 1 26 128.52%
HPQ240426P00027000 4/24/2024 7:48 PM 27 0.02 0.00 0.03 -0.04 -66.67% 14 791 32.03%
HPQ240426P00027500 4/24/2024 7:48 PM 27.5 0.08 0.04 0.08 -0.05 -38.46% 1,244 282 28.32%
HPQ240426P00028000 4/24/2024 7:16 PM 28 0.28 0.20 0.22 -0.09 -24.32% 2,914 475 26.37%
HPQ240426P00028500 4/24/2024 5:59 PM 28.5 0.52 0.48 0.54 -0.39 -42.86% 233 7 29.10%
HPQ240426P00029000 4/24/2024 6:37 PM 29 0.99 0.57 0.98 -0.51 -34.00% 1 106 35.55%
HPQ240426P00029500 4/22/2024 4:11 PM 29.5 1.81 1.18 3.55 0.00 0.00% 2 10 150.59%
HPQ240426P00030000 4/19/2024 7:48 PM 30 2.21 1.34 1.96 0.00 0.00% 3 55 53.91%
HPQ240426P00031000 4/18/2024 2:16 PM 31 3.25 2.25 3.70 0.00 0.00% 2 4 77.34%
HPQ240426P00032000 4/24/2024 6:54 PM 32 4.05 2.67 4.90 2.25 125.00% 2 3 228.52%
HPQ240426P00032500 4/17/2024 2:13 PM 32.5 4.55 3.50 5.15 0.00 0.00% - 0 211.91%
HPQ240426P00033000 4/2/2024 7:59 PM 33 3.40 3.45 5.95 0.00 0.00% 1 0 259.57%
HPQ240426P00037000 4/17/2024 2:52 PM 37 9.15 8.50 9.10 0.00 0.00% - 0 209.38%

Related Tickers

DELL Dell Technologies Inc.
120.20
-0.36%
 
NTAP NetApp, Inc.
100.06
+0.64%
 
WDC Western Digital Corporation
69.55
-0.53%
 
STX Seagate Technology Holdings plc
87.11
+0.67%
 
LOGI Logitech International S.A.
79.41
+0.51%
 
ANET Arista Networks, Inc.
254.77
+1.43%
 
SSYS Stratasys Ltd.
9.87
-0.20%
 
PSTG Pure Storage, Inc.
50.65
-2.22%
 
DDD 3D Systems Corporation
3.4700
-0.86%
 
CRSR Corsair Gaming, Inc.
10.94
-0.64%