NYSE - Nasdaq Real Time Price USD

HP Inc. (HPQ)

28.17 +0.05 (+0.16%)
As of 11:03 AM EDT. Market Open.

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 5.15 6.30 0.00 0.00% 2 28 317.97%
HPQ240426C00024000 4/17/2024 7:12 PM 24 3.70 4.20 4.30 0.00 0.00% - 8 200.00%
HPQ240426C00026000 4/16/2024 2:59 PM 26 1.77 2.21 2.28 0.00 0.00% 1 18 115.63%
HPQ240426C00027000 4/26/2024 2:11 PM 27 1.38 1.05 1.28 0.18 15.00% 51 106 83.59%
HPQ240426C00027500 4/26/2024 2:37 PM 27.5 0.76 0.69 0.77 -0.03 -3.80% 5 309 56.25%
HPQ240426C00028000 4/26/2024 2:47 PM 28 0.26 0.23 0.29 -0.05 -16.13% 21 1,679 32.42%
HPQ240426C00028500 4/26/2024 2:14 PM 28.5 0.04 0.01 0.03 -0.04 -50.00% 81 1,676 22.66%
HPQ240426C00029000 4/25/2024 7:24 PM 29 0.01 0.00 0.02 -0.01 -50.00% 5 1,806 39.06%
HPQ240426C00029500 4/25/2024 2:14 PM 29.5 0.01 0.00 0.01 0.00 0.00% 1 81 48.44%
HPQ240426C00030000 4/26/2024 1:58 PM 30 0.01 0.00 0.01 -0.05 -83.33% 1 175 56.25%
HPQ240426C00030500 4/15/2024 2:03 PM 30.5 0.05 0.00 0.75 0.00 0.00% - 1 195.31%
HPQ240426C00031000 4/24/2024 3:21 PM 31 0.01 0.00 0.49 0.00 0.00% 1 415 185.16%
HPQ240426C00032000 4/11/2024 5:38 PM 32 0.03 0.00 0.05 0.00 0.00% 1 292 131.25%
HPQ240426C00033000 4/16/2024 6:08 PM 33 0.02 0.00 0.75 0.00 0.00% 12 17 295.31%
HPQ240426C00034000 4/1/2024 2:13 PM 34 0.04 0.00 1.27 0.00 0.00% 1 2 396.09%
HPQ240426C00035000 3/22/2024 4:34 PM 35 0.03 0.00 1.26 0.00 0.00% 60 91 430.47%
HPQ240426C00036000 4/8/2024 1:30 PM 36 0.01 0.00 0.75 0.00 0.00% 2 2 393.75%
HPQ240426C00037000 3/15/2024 1:30 PM 37 0.01 0.00 0.09 0.00 0.00% 2 12 268.75%

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 2.13 0.00 0.00% - 1 629.30%
HPQ240426P00025000 4/19/2024 4:53 PM 25 0.06 0.00 0.75 0.00 0.00% 2 2 259.38%
HPQ240426P00026000 4/19/2024 2:58 PM 26 0.03 0.00 0.75 0.00 0.00% 6 7 203.52%
HPQ240426P00026500 4/23/2024 3:20 PM 26.5 0.03 0.00 0.75 0.00 0.00% 1 26 174.61%
HPQ240426P00027000 4/24/2024 7:48 PM 27 0.02 0.00 0.22 0.00 0.00% 14 800 84.77%
HPQ240426P00027500 4/25/2024 7:48 PM 27.5 0.02 0.00 0.32 0.00 0.00% 20 1,234 71.09%
HPQ240426P00028000 4/25/2024 7:56 PM 28 0.03 0.01 0.03 -0.09 -75.00% 4 2,694 15.63%
HPQ240426P00028500 4/24/2024 5:59 PM 28.5 0.52 0.26 0.30 0.00 0.00% 233 235 0.00%
HPQ240426P00029000 4/26/2024 2:00 PM 29 0.73 0.65 1.31 -0.26 -26.26% 1 107 75.78%
HPQ240426P00029500 4/22/2024 4:11 PM 29.5 1.81 1.21 1.48 0.00 0.00% 2 10 55.47%
HPQ240426P00030000 4/19/2024 7:48 PM 30 2.21 1.70 1.78 0.00 0.00% 3 55 0.00%
HPQ240426P00031000 4/18/2024 2:16 PM 31 3.25 2.71 2.79 0.00 0.00% 2 4 0.00%
HPQ240426P00032000 4/24/2024 6:54 PM 32 4.05 2.94 3.80 0.00 0.00% 2 3 0.00%
HPQ240426P00032500 4/17/2024 2:13 PM 32.5 4.55 4.20 4.30 0.00 0.00% - 0 0.00%
HPQ240426P00033000 4/2/2024 7:59 PM 33 3.40 4.70 4.80 0.00 0.00% 1 0 0.00%
HPQ240426P00037000 4/17/2024 2:52 PM 37 9.15 8.70 8.80 0.00 0.00% - 0 0.00%

Related Tickers

DELL Dell Technologies Inc.
125.32
+0.33%
 
STX Seagate Technology Holdings plc
86.64
-0.72%
 
WDC Western Digital Corporation
70.38
+1.35%
 
NTAP NetApp, Inc.
101.89
+0.94%
 
ANET Arista Networks, Inc.
270.04
+1.99%
 
LOGI Logitech International S.A.
79.84
+1.42%
 
PSTG Pure Storage, Inc.
52.94
+1.39%
 
CRSR Corsair Gaming, Inc.
11.26
+1.17%
 
DDD 3D Systems Corporation
3.4900
+1.75%
 
SMCI Super Micro Computer, Inc.
842.09
+6.95%