NYSE - Nasdaq Real Time Price USD

HP Inc. (HPQ)

28.00 -0.13 (-0.48%)
At close: 3:59 PM EDT
28.00 +0.00 (+0.02%)
After hours: 4:02 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 5.95 6.20 0.00 0.00% 2 28 282.81%
HPQ240426C00024000 4/17/2024 7:12 PM 24 3.70 3.30 4.85 0.00 0.00% - 8 196.88%
HPQ240426C00026000 4/26/2024 7:02 PM 26 2.06 1.92 2.04 0.29 16.38% 7 18 96.88%
HPQ240426C00027000 4/26/2024 5:34 PM 27 1.19 0.41 2.72 -0.01 -0.83% 52 106 172.27%
HPQ240426C00027500 4/26/2024 7:40 PM 27.5 0.51 0.44 1.22 -0.28 -35.44% 6 309 94.53%
HPQ240426C00028000 4/26/2024 7:37 PM 28 0.03 0.02 0.03 -0.28 -90.32% 73 1,679 5.47%
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 17 303.52%
HPQ240426C00034000 4/1/2024 2:13 PM 34 0.04 0.00 1.27 0.00 0.00% 1 2 405.08%
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 0.75 0.00 0.00% 2 2 401.56%
HPQ240426C00037000 3/15/2024 1:30 PM 37 0.01 0.00 0.09 0.00 0.00% 2 12 273.44%

Puts

In The Money

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 0.20 0.00 0.00% 1 1 296.88%
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 96.88%
HPQ240426P00026500 4/23/2024 3:20 PM 26.5 0.03 0.00 0.19 0.00 0.00% 1 26 96.09%
HPQ240426P00027000 4/24/2024 7:48 PM 27 0.02 0.00 0.22 0.00 0.00% 14 800 76.56%
HPQ240426P00027500 4/26/2024 5:36 PM 27.5 0.01 0.00 0.01 -0.01 -50.00% 1 1,234 22.66%
HPQ240426P00028000 4/26/2024 7:39 PM 28 0.02 0.01 0.04 -0.10 -83.33% 75 2,694 6.25%
HPQ240426P00028500 4/26/2024 3:15 PM 28.5 0.35 0.31 0.57 -0.17 -32.69% 1 235 40.23%
HPQ240426P00029000 4/26/2024 7:01 PM 29 0.97 0.87 1.14 -0.02 -2.02% 13 107 80.47%
HPQ240426P00029500 4/22/2024 4:11 PM 29.5 1.81 1.46 1.55 0.00 0.00% 2 10 74.22%
HPQ240426P00030000 4/26/2024 6:39 PM 30 1.91 1.96 2.05 -0.30 -13.57% 10 55 50.00%
HPQ240426P00031000 4/18/2024 2:16 PM 31 3.25 2.98 3.05 0.00 0.00% 2 4 93.75%
HPQ240426P00032000 4/24/2024 6:54 PM 32 4.05 3.65 4.05 0.00 0.00% 2 3 151.56%
HPQ240426P00032500 4/17/2024 2:13 PM 32.5 4.55 3.55 5.50 0.00 0.00% - 0 143.75%
HPQ240426P00033000 4/2/2024 7:59 PM 33 3.40 4.95 5.05 0.00 0.00% 1 0 178.13%
HPQ240426P00037000 4/17/2024 2:52 PM 37 9.15 8.15 9.45 0.00 0.00% - 0 452.34%

Related Tickers

DELL Dell Technologies Inc.
125.05
+0.11%
 
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.
264.60
-0.06%
 
LOGI Logitech International S.A.
79.26
+0.69%
 
PSTG Pure Storage, Inc.
52.98
+1.45%
 
CRSR Corsair Gaming, Inc.
11.30
+1.53%
 
DDD 3D Systems Corporation
3.4200
-0.29%
 
SMCI Super Micro Computer, Inc.
857.44
+8.90%