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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00027000 | 4/24/2024 3:33 PM | 2024-05-03 | 1.53 | 0.86 | 1.34 | 0.00 | 0.00% | 3 | 3 | 48.34% |
| HPQ240510C00027000 | 4/25/2024 5:52 PM | 2024-05-10 | 1.36 | 0.96 | 1.48 | 0.00 | 0.00% | 8 | 25 | 41.50% |
| HPQ240517C00027000 | 4/26/2024 6:43 PM | 2024-05-17 | 1.34 | 1.27 | 1.53 | -0.12 | -8.22% | 1 | 703 | 36.04% |
| HPQ240621C00027000 | 4/25/2024 6:02 PM | 2024-06-21 | 1.98 | 1.85 | 1.90 | 0.00 | 0.00% | 23 | 1,510 | 31.20% |
| HPQ240719C00027000 | 4/25/2024 3:26 PM | 2024-07-19 | 1.95 | 1.81 | 2.41 | 0.00 | 0.00% | 1 | 534 | 35.52% |
| HPQ240816C00027000 | 4/22/2024 2:57 PM | 2024-08-16 | 2.17 | 2.20 | 2.66 | 0.00 | 0.00% | 4 | 326 | 34.99% |
| HPQ240920C00027000 | 4/22/2024 3:33 PM | 2024-09-20 | 2.35 | 2.32 | 2.58 | 0.00 | 0.00% | 1 | 212 | 29.35% |
| HPQ241115C00027000 | 4/26/2024 7:45 PM | 2024-11-15 | 2.88 | 2.86 | 3.10 | -0.11 | -3.68% | 4 | 22 | 31.47% |
| HPQ250117C00027000 | 4/26/2024 1:56 PM | 2025-01-17 | 3.50 | 3.10 | 3.55 | 0.10 | 2.94% | 2 | 2,375 | 32.37% |
| HPQ251219C00027000 | 3/6/2024 7:10 PM | 2025-12-19 | 6.29 | 4.50 | 6.40 | 0.00 | 0.00% | 1 | 311 | 42.29% |
| HPQ260116C00027000 | 4/19/2024 7:50 PM | 2026-01-16 | 4.17 | 4.75 | 4.90 | 0.00 | 0.00% | 1 | 363 | 30.59% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00027000 | 4/26/2024 7:41 PM | 2024-05-03 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 7 | 282 | 25.98% |
| HPQ240510P00027000 | 4/26/2024 7:57 PM | 2024-05-10 | 0.14 | 0.12 | 0.17 | -0.10 | -41.67% | 2 | 268 | 24.41% |
| HPQ240517P00027000 | 4/26/2024 7:07 PM | 2024-05-17 | 0.20 | 0.20 | 0.76 | -0.08 | -28.57% | 6 | 1,244 | 45.41% |
| HPQ240524P00027000 | 4/26/2024 7:06 PM | 2024-05-24 | 0.34 | 0.12 | 0.92 | -0.03 | -8.11% | 25 | 48 | 44.87% |
| HPQ240531P00027000 | 4/26/2024 6:39 PM | 2024-05-31 | 0.59 | 0.57 | 0.63 | -0.07 | -10.61% | 1 | 48 | 31.10% |
| HPQ240621P00027000 | 4/26/2024 5:58 PM | 2024-06-21 | 0.81 | 0.83 | 0.85 | 0.05 | 6.58% | 8 | 10,222 | 30.03% |
| HPQ240719P00027000 | 4/24/2024 4:35 PM | 2024-07-19 | 0.89 | 0.95 | 0.99 | 0.00 | 0.00% | 73 | 335 | 27.30% |
| HPQ240816P00027000 | 4/24/2024 4:36 PM | 2024-08-16 | 1.01 | 1.09 | 1.12 | -0.01 | -0.98% | 2 | 177 | 25.86% |
| HPQ240920P00027000 | 4/22/2024 5:54 PM | 2024-09-20 | 1.46 | 1.41 | 1.45 | 0.00 | 0.00% | 7 | 627 | 27.44% |
| HPQ241115P00027000 | 4/12/2024 6:17 PM | 2024-11-15 | 1.54 | 1.63 | 3.80 | 0.00 | 0.00% | 3 | 19 | 52.69% |
| HPQ250117P00027000 | 4/16/2024 1:53 PM | 2025-01-17 | 2.19 | 1.98 | 2.08 | 0.00 | 0.00% | 1 | 9,415 | 27.30% |
| HPQ251219P00027000 | 4/1/2024 1:45 PM | 2025-12-19 | 2.64 | 2.88 | 3.45 | 0.00 | 0.00% | 110 | 250 | 28.06% |
| HPQ260116P00027000 | 4/25/2024 5:39 PM | 2026-01-16 | 3.40 | 2.93 | 3.50 | 0.00 | 0.00% | 28 | 1,837 | 27.78% |
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%