NYSE - Delayed Quote • USD
HP Inc. (HPQ)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:41 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HPQ240419C00022000 | 4/5/2024 4:01 PM | 22 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| HPQ240419C00023000 | 4/10/2024 7:39 PM | 23 | 6.02 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| HPQ240419C00024000 | 4/15/2024 3:11 PM | 24 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ240419C00025000 | 4/10/2024 7:36 PM | 25 | 4.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ240419C00026000 | 4/3/2024 6:39 PM | 26 | 3.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ240419C00027000 | 4/18/2024 6:38 PM | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ240419C00027500 | 4/18/2024 7:54 PM | 27.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| HPQ240419C00028000 | 4/18/2024 7:57 PM | 28 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 6.25% |
| HPQ240419C00028500 | 4/18/2024 3:30 PM | 28.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 12.50% |
| HPQ240419C00029000 | 4/18/2024 2:59 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| HPQ240419C00029500 | 4/16/2024 6:50 PM | 29.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| HPQ240419C00030000 | 4/18/2024 7:30 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 50.00% |
| HPQ240419C00030500 | 4/16/2024 4:21 PM | 30.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| HPQ240419C00031000 | 4/18/2024 7:04 PM | 31 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| HPQ240419C00031500 | 4/16/2024 5:51 PM | 31.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| HPQ240419C00032000 | 4/18/2024 6:26 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| HPQ240419C00032500 | 4/16/2024 3:34 PM | 32.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| HPQ240419C00033000 | 4/15/2024 1:30 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| HPQ240419C00033500 | 4/1/2024 5:41 PM | 33.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| HPQ240419C00034000 | 4/16/2024 5:16 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| HPQ240419C00034500 | 3/26/2024 2:08 PM | 34.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| HPQ240419C00035000 | 3/25/2024 1:53 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 50.00% |
| HPQ240419C00035500 | 3/25/2024 1:55 PM | 35.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| HPQ240419C00037000 | 3/18/2024 2:07 PM | 37 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 401.56% |
| 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 | 293.75% |
| HPQ240419P00022000 | 4/18/2024 1:30 PM | 22 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HPQ240419P00023000 | 2/29/2024 4:25 PM | 23 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 3 | 249.22% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HPQ240419P00026000 | 4/15/2024 7:38 PM | 26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| HPQ240419P00026500 | 4/16/2024 5:30 PM | 26.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| HPQ240419P00027000 | 4/18/2024 2:20 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
| HPQ240419P00027500 | 4/18/2024 5:40 PM | 27.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| HPQ240419P00028000 | 4/18/2024 7:50 PM | 28 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 574 | 0 | 0.00% |
| HPQ240419P00028500 | 4/18/2024 5:23 PM | 28.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ240419P00029000 | 4/18/2024 6:52 PM | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| HPQ240419P00029500 | 4/18/2024 6:50 PM | 29.5 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| HPQ240419P00030000 | 4/18/2024 7:48 PM | 30 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HPQ240419P00030500 | 4/12/2024 1:44 PM | 30.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| HPQ240419P00031000 | 4/15/2024 2:09 PM | 31 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| HPQ240419P00031500 | 3/19/2024 2:50 PM | 31.5 | 2.01 | 2.43 | 5.65 | 0.00 | 0.00% | 17 | 0 | 202.34% |
| HPQ240419P00032000 | 4/17/2024 5:52 PM | 32 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| HPQ240419P00032500 | 4/17/2024 7:35 PM | 32.5 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HPQ240419P00038000 | 3/21/2024 1:45 PM | 38 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HPQ240419P00039000 | 4/11/2024 6:21 PM | 39 | 9.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DELL Dell Technologies Inc.
118.37
-1.04%
STX Seagate Technology Holdings plc
83.44
-0.90%
LOGI Logitech International S.A.
78.08
-1.16%
WDC Western Digital Corporation
68.32
-2.64%
NTAP NetApp, Inc.
100.14
-0.76%
ANET Arista Networks, Inc.
257.19
-0.80%
PSTG Pure Storage, Inc.
51.82
-0.96%
SSYS Stratasys Ltd.
9.93
+1.43%
DDD 3D Systems Corporation
3.4700
+2.36%
CRSR Corsair Gaming, Inc.
10.76
-1.47%