NYSE - Nasdaq Real Time Price • USD
HP Inc. (HPQ)
As of 3:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419C00021000 | 4/2/2024 4:12 PM | 21 | 8.90 | 6.35 | 7.75 | 0.00 | 0.00% | - | 4 | 432.81% |
| HPQ240419C00022000 | 4/5/2024 4:01 PM | 22 | 7.40 | 5.65 | 6.65 | 0.00 | 0.00% | 7 | 7 | 414.06% |
| HPQ240419C00023000 | 4/10/2024 7:39 PM | 23 | 4.76 | 4.65 | 5.50 | -1.26 | -20.93% | 19 | 42 | 332.03% |
| HPQ240419C00024000 | 4/15/2024 3:11 PM | 24 | 4.45 | 3.70 | 4.25 | 0.00 | 0.00% | 1 | 21 | 244.53% |
| HPQ240419C00025000 | 4/10/2024 7:36 PM | 25 | 2.77 | 2.67 | 2.80 | -1.27 | -31.44% | 1 | 1 | 121.88% |
| HPQ240419C00026000 | 4/19/2024 5:53 PM | 26 | 1.82 | 1.19 | 1.77 | -2.17 | -54.39% | 2 | 13 | 59.38% |
| HPQ240419C00027000 | 4/18/2024 6:38 PM | 27 | 0.76 | 0.60 | 0.80 | 0.20 | 35.71% | 1 | 98 | 44.53% |
| HPQ240419C00027500 | 4/19/2024 3:53 PM | 27.5 | 0.32 | 0.21 | 0.34 | 0.07 | 28.00% | 3 | 47 | 30.47% |
| HPQ240419C00028000 | 4/19/2024 6:21 PM | 28 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 196 | 542 | 13.28% |
| HPQ240419C00028500 | 4/18/2024 3:30 PM | 28.5 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 172 | 43.75% |
| HPQ240419C00029000 | 4/19/2024 6:21 PM | 29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 261 | 1,938 | 46.88% |
| HPQ240419C00029500 | 4/19/2024 6:20 PM | 29.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 14 | 1,506 | 65.63% |
| HPQ240419C00030000 | 4/19/2024 5:00 PM | 30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 1,740 | 68.75% |
| HPQ240419C00030500 | 4/16/2024 4:21 PM | 30.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 1,123 | 216.41% |
| HPQ240419C00031000 | 4/19/2024 6:15 PM | 31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,813 | 90.63% |
| HPQ240419C00031500 | 4/16/2024 5:51 PM | 31.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 163 | 257.81% |
| HPQ240419C00032000 | 4/19/2024 6:37 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,906 | 112.50% |
| HPQ240419C00032500 | 4/16/2024 3:34 PM | 32.5 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 1,503 | 210.94% |
| HPQ240419C00033000 | 4/19/2024 3:22 PM | 33 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 4 | 3,045 | 168.75% |
| HPQ240419C00033500 | 4/1/2024 5:41 PM | 33.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 200 | 338 | 203.13% |
| HPQ240419C00034000 | 4/16/2024 5:16 PM | 34 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 45 | 600 | 215.63% |
| HPQ240419C00034500 | 3/26/2024 2:08 PM | 34.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 212 | 364.84% |
| HPQ240419C00035000 | 3/25/2024 1:53 PM | 35 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 682 | 175.00% |
| HPQ240419C00035500 | 3/25/2024 1:55 PM | 35.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 45 | 396.09% |
| HPQ240419C00037000 | 3/18/2024 2:07 PM | 37 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 396.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419P00021000 | 2/13/2024 2:45 PM | 21 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | - | 0 | 298.44% |
| HPQ240419P00022000 | 4/18/2024 1:30 PM | 22 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 410.16% |
| HPQ240419P00023000 | 2/29/2024 4:25 PM | 23 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 3 | 254.69% |
| HPQ240419P00024000 | 3/6/2024 3:06 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 86 | 50.00% |
| HPQ240419P00025000 | 4/17/2024 6:05 PM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6,454 | 114.06% |
| HPQ240419P00026000 | 4/15/2024 7:38 PM | 26 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2,287 | 182.81% |
| HPQ240419P00026500 | 4/16/2024 5:30 PM | 26.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 282 | 50.00% |
| HPQ240419P00027000 | 4/18/2024 2:20 PM | 27 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 46 | 4,019 | 63.28% |
| HPQ240419P00027500 | 4/19/2024 2:58 PM | 27.5 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 3 | 198 | 17.97% |
| HPQ240419P00028000 | 4/19/2024 7:06 PM | 28 | 0.26 | 0.19 | 0.30 | -0.18 | -40.91% | 86 | 1,428 | 26.56% |
| HPQ240419P00028500 | 4/19/2024 5:30 PM | 28.5 | 0.69 | 0.71 | 0.98 | -0.16 | -18.82% | 7 | 110 | 62.50% |
| HPQ240419P00029000 | 4/19/2024 7:18 PM | 29 | 1.21 | 1.21 | 1.48 | -0.21 | -14.79% | 82 | 5,666 | 85.16% |
| HPQ240419P00029500 | 4/19/2024 2:07 PM | 29.5 | 1.78 | 1.71 | 1.83 | -0.15 | -7.77% | 1 | 504 | 78.13% |
| HPQ240419P00030000 | 4/19/2024 5:49 PM | 30 | 2.22 | 2.21 | 2.40 | -0.15 | -6.33% | 4 | 2,147 | 110.16% |
| HPQ240419P00030500 | 4/12/2024 1:44 PM | 30.5 | 1.40 | 2.63 | 2.98 | 0.00 | 0.00% | 3 | 309 | 127.34% |
| HPQ240419P00031000 | 4/15/2024 2:09 PM | 31 | 2.49 | 3.20 | 4.40 | 0.00 | 0.00% | 6 | 281 | 280.86% |
| HPQ240419P00031500 | 3/19/2024 2:50 PM | 31.5 | 2.01 | 2.43 | 5.65 | 0.00 | 0.00% | 17 | 0 | 239.84% |
| HPQ240419P00032000 | 4/17/2024 5:52 PM | 32 | 4.25 | 3.70 | 4.50 | 0.00 | 0.00% | 53 | 25 | 246.88% |
| HPQ240419P00032500 | 4/17/2024 7:35 PM | 32.5 | 5.25 | 4.70 | 4.85 | 0.00 | 0.00% | 2 | 1 | 168.75% |
| HPQ240419P00038000 | 3/21/2024 1:45 PM | 38 | 8.00 | 10.20 | 10.35 | 0.00 | 0.00% | - | 0 | 296.88% |
| HPQ240419P00039000 | 4/11/2024 6:21 PM | 39 | 9.85 | 11.15 | 11.65 | 0.00 | 0.00% | - | 0 | 407.81% |
Related Tickers
DELL Dell Technologies Inc.
114.97
-2.87%
STX Seagate Technology Holdings plc
82.66
-0.93%
LOGI Logitech International S.A.
77.27
-1.04%
WDC Western Digital Corporation
65.92
-3.51%
NTAP NetApp, Inc.
97.95
-2.19%
ANET Arista Networks, Inc.
246.50
-4.16%
PSTG Pure Storage, Inc.
49.12
-5.21%
SSYS Stratasys Ltd.
10.00
+0.70%
DDD 3D Systems Corporation
3.5000
+0.86%
CRSR Corsair Gaming, Inc.
10.71
-0.46%