NYSE - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00028000 | 4/26/2024 7:44 PM | 2024-05-03 | 0.32 | 0.31 | 0.34 | -0.14 | -30.43% | 396 | 424 | 21.97% |
| HPQ240510C00028000 | 4/25/2024 1:32 PM | 2024-05-10 | 0.80 | 0.50 | 2.35 | 0.00 | 0.00% | 2 | 47 | 65.14% |
| HPQ240517C00028000 | 4/26/2024 7:38 PM | 2024-05-17 | 0.65 | 0.62 | 0.64 | -0.10 | -13.33% | 69 | 2,080 | 23.88% |
| HPQ240524C00028000 | 4/26/2024 1:30 PM | 2024-05-24 | 1.07 | 0.80 | 0.93 | 0.15 | 16.30% | 2 | 25 | 30.08% |
| HPQ240531C00028000 | 4/26/2024 6:28 PM | 2024-05-31 | 1.17 | 1.12 | 2.50 | 0.12 | 11.43% | 1 | 30 | 52.39% |
| HPQ240621C00028000 | 4/26/2024 7:42 PM | 2024-06-21 | 1.32 | 1.29 | 1.31 | -0.08 | -5.71% | 73 | 85 | 29.93% |
| HPQ240719C00028000 | 4/26/2024 5:41 PM | 2024-07-19 | 1.55 | 1.45 | 1.48 | -0.06 | -3.73% | 32 | 522 | 27.64% |
| HPQ240816C00028000 | 4/26/2024 2:59 PM | 2024-08-16 | 1.80 | 1.68 | 1.71 | 0.18 | 11.11% | 8 | 766 | 27.66% |
| HPQ240920C00028000 | 4/22/2024 7:34 PM | 2024-09-20 | 1.94 | 2.01 | 2.05 | 0.00 | 0.00% | 18 | 134 | 28.96% |
| HPQ241115C00028000 | 4/26/2024 7:44 PM | 2024-11-15 | 2.35 | 2.34 | 2.42 | -0.08 | -3.29% | 5 | 278 | 29.10% |
| HPQ241220C00028000 | 4/24/2024 4:42 PM | 2024-12-20 | 2.85 | 2.58 | 2.85 | 0.00 | 0.00% | 1 | 74 | 31.67% |
| HPQ250620C00028000 | 4/23/2024 3:42 PM | 2025-06-20 | 3.45 | 3.45 | 5.60 | 0.00 | 0.00% | 94 | 114 | 47.22% |
| HPQ261218C00028000 | 4/26/2024 7:43 PM | 2026-12-18 | 5.40 | 5.00 | 5.55 | -0.30 | -5.26% | 2 | 18 | 30.85% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00028000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.28 | 0.28 | 0.32 | -0.08 | -22.22% | 758 | 966 | 20.70% |
| HPQ240510P00028000 | 4/26/2024 1:46 PM | 2024-05-10 | 0.40 | 0.43 | 2.24 | -0.11 | -21.57% | 2 | 490 | 61.04% |
| HPQ240517P00028000 | 4/26/2024 7:47 PM | 2024-05-17 | 0.54 | 0.54 | 0.57 | -0.03 | -5.26% | 266 | 2,339 | 21.29% |
| HPQ240524P00028000 | 4/26/2024 3:52 PM | 2024-05-24 | 0.65 | 0.37 | 0.80 | -0.22 | -25.29% | 3 | 32 | 25.88% |
| HPQ240531P00028000 | 4/26/2024 7:58 PM | 2024-05-31 | 0.96 | 0.95 | 1.35 | -0.06 | -5.88% | 13 | 42 | 39.06% |
| HPQ240621P00028000 | 4/26/2024 7:42 PM | 2024-06-21 | 1.30 | 1.28 | 1.31 | -0.14 | -9.72% | 5 | 47 | 29.98% |
| HPQ240719P00028000 | 4/26/2024 7:58 PM | 2024-07-19 | 1.43 | 1.41 | 1.44 | 0.09 | 6.72% | 3 | 441 | 26.91% |
| HPQ240816P00028000 | 4/26/2024 7:59 PM | 2024-08-16 | 1.56 | 1.56 | 1.58 | -0.12 | -7.14% | 8 | 213 | 25.56% |
| HPQ240920P00028000 | 4/26/2024 7:38 PM | 2024-09-20 | 1.88 | 1.88 | 1.92 | -0.05 | -2.59% | 19 | 65 | 27.12% |
| HPQ241115P00028000 | 4/24/2024 2:44 PM | 2024-11-15 | 2.35 | 2.10 | 2.17 | 0.00 | 0.00% | 2 | 26 | 26.10% |
| HPQ241220P00028000 | 4/23/2024 4:30 PM | 2024-12-20 | 2.51 | 2.19 | 2.88 | 0.00 | 0.00% | 25 | 847 | 32.03% |
| HPQ250620P00028000 | 2/28/2024 4:00 PM | 2025-06-20 | 3.00 | 2.30 | 2.67 | 0.00 | 0.00% | 1 | 149 | 22.35% |
| HPQ261218P00028000 | 1/16/2024 3:07 PM | 2026-12-18 | 4.41 | 2.01 | 6.95 | 0.00 | 0.00% | 1 | 3 | 38.91% |
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%