NYSE - Nasdaq Real Time Price • USD
HP Inc. (HPQ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00025000 | 4/16/2024 3:38 PM | 2024-05-17 | 2.96 | 2.10 | 4.10 | 0.00 | 0.00% | 2 | 22 | 90.72% |
| HPQ240524C00025000 | 4/16/2024 4:01 PM | 2024-05-24 | 3.07 | 2.63 | 5.00 | 0.00 | 0.00% | - | 1 | 67.09% |
| HPQ240621C00025000 | 4/24/2024 2:05 PM | 2024-06-21 | 3.00 | 2.40 | 4.95 | 0.00 | 0.00% | 4 | 476 | 78.42% |
| HPQ240719C00025000 | 4/17/2024 4:44 PM | 2024-07-19 | 3.33 | 1.35 | 3.55 | 0.00 | 0.00% | 3 | 223 | 32.18% |
| HPQ240816C00025000 | 4/23/2024 2:03 PM | 2024-08-16 | 3.45 | 2.92 | 5.60 | 0.00 | 0.00% | 1 | 165 | 67.38% |
| HPQ240920C00025000 | 4/25/2024 1:59 PM | 2024-09-20 | 4.05 | 3.80 | 4.05 | 0.00 | 0.00% | 1 | 34 | 33.45% |
| HPQ241115C00025000 | 4/26/2024 2:04 PM | 2024-11-15 | 4.40 | 4.10 | 4.85 | 0.30 | 7.32% | 31 | 7 | 39.80% |
| HPQ241220C00025000 | 4/16/2024 5:30 PM | 2024-12-20 | 4.20 | 4.30 | 4.60 | 0.00 | 0.00% | 66 | 54 | 33.55% |
| HPQ250117C00025000 | 4/26/2024 2:24 PM | 2025-01-17 | 4.75 | 4.40 | 6.60 | 0.25 | 5.56% | 5 | 1,534 | 55.47% |
| HPQ250620C00025000 | 4/26/2024 3:21 PM | 2025-06-20 | 5.37 | 5.15 | 5.30 | 0.02 | 0.37% | 6 | 113 | 31.95% |
| HPQ251219C00025000 | 4/24/2024 4:17 PM | 2025-12-19 | 6.10 | 5.70 | 6.90 | 0.00 | 0.00% | 8 | 239 | 39.21% |
| HPQ260116C00025000 | 4/19/2024 7:50 PM | 2026-01-16 | 6.17 | 3.50 | 8.50 | 0.00 | 0.00% | 1 | 73 | 50.61% |
| HPQ261218C00025000 | 4/18/2024 7:10 PM | 2026-12-18 | 6.69 | 5.85 | 7.40 | 0.00 | 0.00% | 1 | 13 | 34.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00025000 | 4/26/2024 2:44 PM | 2024-05-17 | 0.04 | 0.02 | 0.54 | -0.01 | -20.00% | 200 | 392 | 63.87% |
| HPQ240524P00025000 | 4/25/2024 3:52 PM | 2024-05-24 | 0.09 | 0.03 | 1.77 | 0.00 | 0.00% | 1 | 5 | 70.61% |
| HPQ240531P00025000 | 4/26/2024 4:58 PM | 2024-05-31 | 0.18 | 0.16 | 0.23 | -0.06 | -25.00% | 1 | 35 | 35.55% |
| HPQ240621P00025000 | 4/26/2024 7:30 PM | 2024-06-21 | 0.29 | 0.29 | 0.32 | -0.01 | -3.33% | 11 | 3,568 | 31.64% |
| HPQ240719P00025000 | 4/25/2024 7:04 PM | 2024-07-19 | 0.39 | 0.37 | 2.52 | 0.00 | 0.00% | 1 | 179 | 53.08% |
| HPQ240816P00025000 | 4/22/2024 2:50 PM | 2024-08-16 | 0.57 | 0.46 | 0.51 | 0.00 | 0.00% | 17 | 247 | 26.95% |
| HPQ240920P00025000 | 4/24/2024 4:51 PM | 2024-09-20 | 0.76 | 0.72 | 0.77 | 0.00 | 0.00% | 243 | 270 | 28.47% |
| HPQ241115P00025000 | 4/22/2024 3:10 PM | 2024-11-15 | 1.07 | 0.92 | 1.94 | 0.00 | 0.00% | 1 | 12 | 41.07% |
| HPQ241220P00025000 | 4/24/2024 4:42 PM | 2024-12-20 | 1.13 | 1.15 | 1.22 | 0.00 | 0.00% | 1 | 129 | 28.59% |
| HPQ250117P00025000 | 4/24/2024 5:38 PM | 2025-01-17 | 1.25 | 1.25 | 1.32 | -0.03 | -2.34% | 1 | 5,387 | 28.30% |
| HPQ250620P00025000 | 4/23/2024 3:06 PM | 2025-06-20 | 2.02 | 1.56 | 2.19 | 0.00 | 0.00% | 118 | 623 | 30.93% |
| HPQ251219P00025000 | 4/17/2024 7:58 PM | 2025-12-19 | 2.65 | 2.44 | 2.65 | 0.00 | 0.00% | 2 | 2,459 | 29.47% |
| HPQ260116P00025000 | 4/25/2024 3:14 PM | 2026-01-16 | 2.65 | 2.51 | 2.72 | 0.00 | 0.00% | 10 | 236 | 29.35% |
| HPQ261218P00025000 | 2/28/2024 7:41 PM | 2026-12-18 | 3.10 | 1.29 | 3.05 | 0.00 | 0.00% | 1 | 10 | 25.75% |
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%