NYSE - Nasdaq Real Time Price • USD
HP Inc. (HPQ)
At close: 4:00 PM EDT
After hours: 5:32 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 | 4.35 | 7.75 | 0.00 | 0.00% | 2 | 28 | 259.38% |
HPQ240426C00024000 | 4/17/2024 7:12 PM | 24 | 3.70 | 2.47 | 5.90 | 0.00 | 0.00% | - | 8 | 244.53% |
HPQ240426C00026000 | 4/26/2024 7:02 PM | 26 | 2.06 | 1.12 | 3.65 | 0.29 | 16.38% | 7 | 18 | 196.88% |
HPQ240426C00027000 | 4/26/2024 5:34 PM | 27 | 1.19 | 0.16 | 2.26 | -0.01 | -0.83% | 52 | 106 | 100.78% |
HPQ240426C00027500 | 4/26/2024 7:40 PM | 27.5 | 0.51 | 0.32 | 2.13 | -0.28 | -35.44% | 6 | 309 | 164.84% |
HPQ240426C00028000 | 4/26/2024 7:57 PM | 28 | 0.02 | 0.00 | 0.29 | -0.29 | -93.55% | 91 | 1,679 | 49.61% |
HPQ240426C00028500 | 4/26/2024 7:15 PM | 28.5 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 131 | 1,676 | 22.66% |
HPQ240426C00029000 | 4/26/2024 7:46 PM | 29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 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 | 53.13% |
HPQ240426C00030000 | 4/26/2024 5:57 PM | 30 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9 | 175 | 62.50% |
HPQ240426C00030500 | 4/15/2024 2:03 PM | 30.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 204.30% |
HPQ240426C00031000 | 4/24/2024 3:21 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 415 | 84.38% |
HPQ240426C00032000 | 4/11/2024 5:38 PM | 32 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 292 | 135.94% |
HPQ240426C00033000 | 4/16/2024 6:08 PM | 33 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 17 | 303.13% |
HPQ240426C00034000 | 4/1/2024 2:13 PM | 34 | 0.04 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 2 | 475.00% |
HPQ240426C00035000 | 3/22/2024 4:34 PM | 35 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 60 | 91 | 439.06% |
HPQ240426C00036000 | 4/8/2024 1:30 PM | 36 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 2 | 471.09% |
HPQ240426C00037000 | 3/15/2024 1:30 PM | 37 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 12 | 273.44% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
HPQ240426P00022000 | 4/26/2024 7:37 PM | 22 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 621.09% |
HPQ240426P00025000 | 4/19/2024 4:53 PM | 25 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 93.75% |
HPQ240426P00026000 | 4/19/2024 2:58 PM | 26 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 6 | 7 | 97.66% |
HPQ240426P00026500 | 4/23/2024 3:20 PM | 26.5 | 0.03 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 26 | 124.22% |
HPQ240426P00027000 | 4/24/2024 7:48 PM | 27 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 14 | 800 | 76.56% |
HPQ240426P00027500 | 4/25/2024 7:48 PM | 27.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,234 | 23.44% |
HPQ240426P00028000 | 4/26/2024 7:39 PM | 28 | 0.04 | 0.00 | 0.75 | -0.08 | -66.67% | 76 | 2,694 | 64.06% |
HPQ240426P00028500 | 4/26/2024 3:15 PM | 28.5 | 0.35 | 0.25 | 1.75 | -0.17 | -32.69% | 1 | 235 | 122.66% |
HPQ240426P00029000 | 4/26/2024 7:58 PM | 29 | 0.95 | 0.87 | 2.75 | -0.04 | -4.04% | 15 | 107 | 209.77% |
HPQ240426P00029500 | 4/22/2024 4:11 PM | 29.5 | 1.81 | 1.14 | 2.75 | 0.00 | 0.00% | 2 | 10 | 170.70% |
HPQ240426P00030000 | 4/26/2024 6:39 PM | 30 | 1.91 | 1.11 | 3.25 | -0.30 | -13.57% | 10 | 55 | 135.55% |
HPQ240426P00031000 | 4/18/2024 2:16 PM | 31 | 3.25 | 2.54 | 3.90 | 0.00 | 0.00% | 2 | 4 | 186.33% |
HPQ240426P00032000 | 4/24/2024 6:54 PM | 32 | 4.05 | 2.26 | 5.90 | 0.00 | 0.00% | 2 | 3 | 171.09% |
HPQ240426P00032500 | 4/17/2024 2:13 PM | 32.5 | 4.55 | 4.30 | 6.40 | 0.00 | 0.00% | - | 0 | 393.36% |
HPQ240426P00033000 | 4/2/2024 7:59 PM | 33 | 3.40 | 3.45 | 6.90 | 0.00 | 0.00% | 1 | 0 | 241.41% |
HPQ240426P00037000 | 4/17/2024 2:52 PM | 37 | 9.15 | 8.35 | 10.90 | 0.00 | 0.00% | - | 0 | 502.34% |
Related Tickers
DELL Dell Technologies Inc.
125.06
+0.12%
STX Seagate Technology Holdings plc
86.04
-1.40%
WDC Western Digital Corporation
71.36
+2.76%
NTAP NetApp, Inc.
101.33
+0.39%
ANET Arista Networks, Inc.
264.70
-0.02%
LOGI Logitech International S.A.
79.26
+0.69%
PSTG Pure Storage, Inc.
52.95
+1.40%
CRSR Corsair Gaming, Inc.
11.30
+1.53%
DDD 3D Systems Corporation
3.4300
0.00%
SMCI Super Micro Computer, Inc.
857.44
+8.90%