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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00031000 | 4/26/2024 5:17 PM | 2024-05-03 | 0.03 | 0.01 | 0.20 | 0.01 | 50.00% | 5 | 212 | 56.64% |
| HPQ240510C00031000 | 4/26/2024 1:47 PM | 2024-05-10 | 0.05 | 0.01 | 0.20 | 0.00 | 0.00% | 1 | 27 | 48.24% |
| HPQ240517C00031000 | 4/26/2024 3:38 PM | 2024-05-17 | 0.08 | 0.02 | 0.07 | -0.06 | -42.86% | 18 | 3,667 | 29.49% |
| HPQ240524C00031000 | 4/26/2024 4:28 PM | 2024-05-24 | 0.14 | 0.09 | 0.15 | -0.03 | -17.65% | 1 | 110 | 31.25% |
| HPQ240531C00031000 | 4/25/2024 7:02 PM | 2024-05-31 | 0.31 | 0.21 | 0.45 | 0.00 | 0.00% | 6 | 54 | 41.11% |
| HPQ240621C00031000 | 4/26/2024 2:48 PM | 2024-06-21 | 0.42 | 0.34 | 0.36 | 0.00 | 0.00% | 54 | 428 | 29.69% |
| HPQ240719C00031000 | 4/26/2024 3:06 PM | 2024-07-19 | 0.54 | 0.45 | 0.83 | 0.02 | 3.85% | 50 | 289 | 35.11% |
| HPQ240816C00031000 | 4/25/2024 7:02 PM | 2024-08-16 | 0.64 | 0.62 | 0.68 | -0.05 | -7.25% | 20 | 2,694 | 27.59% |
| HPQ240920C00031000 | 4/24/2024 5:02 PM | 2024-09-20 | 1.03 | 0.36 | 0.94 | 0.00 | 0.00% | 10 | 83 | 28.30% |
| HPQ241115C00031000 | 4/24/2024 7:35 PM | 2024-11-15 | 1.25 | 1.21 | 1.27 | 0.00 | 0.00% | 2 | 10 | 28.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00031000 | 4/15/2024 2:00 PM | 2024-05-03 | 2.30 | 2.81 | 4.25 | 0.00 | 0.00% | 285 | 0 | 98.44% |
| HPQ240510P00031000 | 4/22/2024 5:03 PM | 2024-05-10 | 3.22 | 1.64 | 4.30 | 0.00 | 0.00% | 1 | 3 | 109.67% |
| HPQ240517P00031000 | 4/25/2024 5:48 PM | 2024-05-17 | 2.98 | 1.36 | 3.30 | 0.00 | 0.00% | 1 | 584 | 45.31% |
| HPQ240524P00031000 | 4/11/2024 6:20 PM | 2024-05-24 | 2.12 | 1.22 | 3.70 | 0.00 | 0.00% | - | 4 | 55.96% |
| HPQ240719P00031000 | 4/16/2024 7:46 PM | 2024-07-19 | 3.60 | 3.40 | 5.00 | 0.00 | 0.00% | 9 | 85 | 58.42% |
| HPQ240816P00031000 | 4/10/2024 2:02 PM | 2024-08-16 | 2.53 | 3.45 | 3.60 | 0.00 | 0.00% | 1 | 156 | 26.03% |
| HPQ240920P00031000 | 4/19/2024 5:24 PM | 2024-09-20 | 3.91 | 3.35 | 4.30 | 0.00 | 0.00% | 1 | 8 | 33.86% |
| HPQ241115P00031000 | 4/12/2024 1:46 PM | 2024-11-15 | 3.25 | 3.35 | 4.60 | 0.00 | 0.00% | 31 | 33 | 32.62% |
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%