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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00030000 | 4/25/2024 1:55 PM | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 72 | 53.13% |
| HPQ240510C00030000 | 4/24/2024 3:46 PM | 2024-05-10 | 0.15 | 0.04 | 0.08 | 0.00 | 0.00% | 21 | 71 | 28.13% |
| HPQ240517C00030000 | 4/26/2024 7:51 PM | 2024-05-17 | 0.09 | 0.09 | 0.12 | -0.06 | -40.00% | 36 | 4,310 | 25.78% |
| HPQ240524C00030000 | 4/26/2024 6:27 PM | 2024-05-24 | 0.24 | 0.21 | 0.27 | -0.09 | -27.27% | 1,259 | 90 | 29.79% |
| HPQ240531C00030000 | 4/26/2024 6:13 PM | 2024-05-31 | 0.45 | 0.41 | 0.48 | -0.05 | -10.00% | 4 | 190 | 34.38% |
| HPQ240621C00030000 | 4/26/2024 7:32 PM | 2024-06-21 | 0.57 | 0.54 | 0.58 | -0.04 | -6.56% | 122 | 7,188 | 29.83% |
| HPQ240719C00030000 | 4/26/2024 5:37 PM | 2024-07-19 | 0.74 | 0.68 | 0.71 | 0.02 | 2.78% | 89 | 843 | 27.10% |
| HPQ240816C00030000 | 4/26/2024 7:53 PM | 2024-08-16 | 0.90 | 0.89 | 0.91 | -0.23 | -20.35% | 3 | 410 | 27.00% |
| HPQ240920C00030000 | 4/26/2024 2:52 PM | 2024-09-20 | 1.28 | 1.18 | 1.23 | 0.03 | 2.40% | 30 | 869 | 28.37% |
| HPQ241115C00030000 | 4/22/2024 6:59 PM | 2024-11-15 | 1.46 | 1.52 | 1.58 | 0.00 | 0.00% | 1 | 2 | 28.47% |
| HPQ241220C00030000 | 4/25/2024 2:17 PM | 2024-12-20 | 1.84 | 1.75 | 2.03 | 0.00 | 0.00% | 6 | 67 | 31.37% |
| HPQ250117C00030000 | 4/26/2024 1:56 PM | 2025-01-17 | 2.10 | 1.87 | 1.97 | 0.19 | 9.95% | 1 | 2,362 | 29.03% |
| HPQ250620C00030000 | 4/23/2024 3:43 PM | 2025-06-20 | 2.61 | 2.60 | 4.50 | 0.00 | 0.00% | 82 | 178 | 44.26% |
| HPQ251219C00030000 | 4/22/2024 1:30 PM | 2025-12-19 | 2.99 | 2.98 | 3.60 | 0.00 | 0.00% | 1 | 504 | 30.69% |
| HPQ260116C00030000 | 4/26/2024 2:53 PM | 2026-01-16 | 3.63 | 3.00 | 3.75 | -0.97 | -21.09% | 11 | 1,186 | 31.02% |
| HPQ261218C00030000 | 4/9/2024 4:18 PM | 2026-12-18 | 5.70 | 4.40 | 4.80 | 0.00 | 0.00% | 1 | 26 | 30.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00030000 | 4/26/2024 6:39 PM | 2024-05-03 | 1.81 | 1.82 | 3.25 | -0.47 | -20.61% | 1 | 12 | 81.05% |
| HPQ240510P00030000 | 4/22/2024 5:03 PM | 2024-05-10 | 2.28 | 1.80 | 2.80 | 0.00 | 0.00% | 2 | 13 | 71.00% |
| HPQ240517P00030000 | 4/26/2024 3:48 PM | 2024-05-17 | 1.81 | 1.38 | 2.35 | -0.18 | -9.05% | 1 | 2,219 | 38.38% |
| HPQ240524P00030000 | 4/19/2024 5:00 PM | 2024-05-24 | 2.32 | 1.24 | 2.36 | 0.00 | 0.00% | 2 | 4 | 33.69% |
| HPQ240531P00030000 | 4/16/2024 5:07 PM | 2024-05-31 | 2.59 | 1.49 | 2.43 | 0.00 | 0.00% | 1 | 6 | 32.62% |
| HPQ240621P00030000 | 4/26/2024 5:11 PM | 2024-06-21 | 2.47 | 2.49 | 2.93 | 0.13 | 5.56% | 11 | 3,178 | 38.72% |
| HPQ240719P00030000 | 4/26/2024 5:59 PM | 2024-07-19 | 2.62 | 2.48 | 3.35 | -0.28 | -9.66% | 6 | 143 | 39.84% |
| HPQ240816P00030000 | 4/16/2024 4:01 PM | 2024-08-16 | 3.05 | 2.51 | 3.65 | 0.00 | 0.00% | 5 | 1,001 | 39.50% |
| HPQ240920P00030000 | 4/26/2024 7:37 PM | 2024-09-20 | 3.09 | 3.05 | 3.15 | -0.14 | -4.33% | 46 | 134 | 27.20% |
| HPQ241115P00030000 | 4/25/2024 2:51 PM | 2024-11-15 | 3.35 | 3.25 | 3.35 | 0.00 | 0.00% | 1 | 23 | 25.64% |
| HPQ241220P00030000 | 4/16/2024 2:01 PM | 2024-12-20 | 3.75 | 3.50 | 3.60 | 0.00 | 0.00% | 4 | 133 | 26.54% |
| HPQ250117P00030000 | 4/26/2024 1:45 PM | 2025-01-17 | 3.45 | 3.55 | 3.70 | -0.34 | -8.97% | 11 | 6,412 | 26.17% |
| HPQ250620P00030000 | 4/5/2024 2:05 PM | 2025-06-20 | 3.73 | 1.90 | 4.40 | 0.00 | 0.00% | 3 | 3 | 26.75% |
| HPQ251219P00030000 | 3/26/2024 4:55 PM | 2025-12-19 | 3.95 | 4.65 | 4.90 | 0.00 | 0.00% | 1 | 94 | 25.84% |
| HPQ260116P00030000 | 4/22/2024 4:59 PM | 2026-01-16 | 5.00 | 4.80 | 5.00 | 0.00 | 0.00% | 2 | 890 | 25.94% |
| HPQ261218P00030000 | 2/15/2024 4:07 PM | 2026-12-18 | 5.30 | 2.55 | 7.50 | 0.00 | 0.00% | 2 | 5 | 34.78% |
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%
PSTG Pure Storage, Inc.
52.95
+1.40%
LOGI Logitech International S.A.
79.26
+0.69%
IONQ IonQ, Inc.
8.97
+9.66%
CRSR Corsair Gaming, Inc.
11.30
+1.53%
SMCI Super Micro Computer, Inc.
857.44
+8.90%