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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00029000 | 4/26/2024 7:46 PM | 2024-05-03 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 113 | 304 | 25.00% |
| HPQ240510C00029000 | 4/26/2024 7:50 PM | 2024-05-10 | 0.14 | 0.16 | 0.19 | -0.12 | -46.15% | 8 | 279 | 24.81% |
| HPQ240517C00029000 | 4/26/2024 7:57 PM | 2024-05-17 | 0.27 | 0.26 | 0.27 | -0.09 | -25.00% | 333 | 3,584 | 23.93% |
| HPQ240524C00029000 | 4/26/2024 6:15 PM | 2024-05-24 | 0.48 | 0.24 | 0.49 | -0.19 | -28.36% | 2 | 40 | 28.71% |
| HPQ240531C00029000 | 4/26/2024 7:31 PM | 2024-05-31 | 0.76 | 0.69 | 0.77 | -0.29 | -27.62% | 12 | 47 | 34.23% |
| HPQ240621C00029000 | 4/26/2024 6:57 PM | 2024-06-21 | 0.89 | 0.85 | 0.87 | -0.06 | -6.32% | 52 | 129 | 29.44% |
| HPQ240719C00029000 | 4/26/2024 4:02 PM | 2024-07-19 | 1.19 | 1.01 | 1.04 | 0.07 | 6.25% | 17 | 332 | 27.27% |
| HPQ240816C00029000 | 4/26/2024 7:53 PM | 2024-08-16 | 1.25 | 1.24 | 1.26 | -0.13 | -9.42% | 42 | 380 | 27.25% |
| HPQ240920C00029000 | 4/26/2024 1:30 PM | 2024-09-20 | 1.63 | 1.56 | 1.58 | -0.20 | -10.93% | 1 | 1,937 | 28.32% |
| HPQ241115C00029000 | 4/24/2024 2:48 PM | 2024-11-15 | 1.64 | 1.90 | 2.29 | 0.00 | 0.00% | 1 | 10 | 32.64% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00029000 | 4/26/2024 5:51 PM | 2024-05-03 | 0.96 | 0.90 | 1.30 | -0.09 | -8.57% | 5 | 175 | 43.65% |
| HPQ240510P00029000 | 4/22/2024 7:23 PM | 2024-05-10 | 1.26 | 1.09 | 2.97 | 0.00 | 0.00% | 1 | 73 | 66.41% |
| HPQ240517P00029000 | 4/26/2024 7:01 PM | 2024-05-17 | 1.16 | 1.16 | 1.56 | 0.02 | 1.75% | 7 | 3,687 | 35.94% |
| HPQ240524P00029000 | 4/19/2024 5:06 PM | 2024-05-24 | 1.54 | 0.90 | 2.62 | 0.00 | 0.00% | 3 | 20 | 66.21% |
| HPQ240531P00029000 | 4/23/2024 6:01 PM | 2024-05-31 | 1.98 | 1.54 | 1.77 | 0.00 | 0.00% | 1 | 3 | 34.23% |
| HPQ240621P00029000 | 4/26/2024 7:34 PM | 2024-06-21 | 1.85 | 1.84 | 1.89 | -0.20 | -9.76% | 8 | 169 | 29.88% |
| HPQ240719P00029000 | 4/26/2024 7:57 PM | 2024-07-19 | 2.00 | 1.98 | 2.01 | 0.22 | 12.36% | 20 | 307 | 26.71% |
| HPQ240816P00029000 | 4/26/2024 7:59 PM | 2024-08-16 | 2.11 | 1.98 | 2.17 | 0.00 | 0.00% | 34 | 166 | 25.78% |
| HPQ241115P00029000 | 4/22/2024 5:48 PM | 2024-11-15 | 2.76 | 2.64 | 2.72 | 0.00 | 0.00% | 1 | 25 | 25.81% |
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%