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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00032000 | 4/15/2024 2:09 PM | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 37 | 63.67% |
| HPQ240510C00032000 | 4/15/2024 6:53 PM | 2024-05-10 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 53 | 55.27% |
| HPQ240517C00032000 | 4/24/2024 6:31 PM | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 11 | 3,543 | 32.42% |
| HPQ240524C00032000 | 4/16/2024 4:57 PM | 2024-05-24 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 1 | 116 | 32.32% |
| HPQ240531C00032000 | 4/23/2024 3:36 PM | 2024-05-31 | 0.13 | 0.01 | 0.25 | 0.00 | 0.00% | 4 | 11 | 39.26% |
| HPQ240621C00032000 | 4/26/2024 5:51 PM | 2024-06-21 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 16 | 12,030 | 31.06% |
| HPQ240719C00032000 | 4/26/2024 1:48 PM | 2024-07-19 | 0.38 | 0.30 | 0.33 | 0.05 | 15.15% | 40 | 922 | 27.74% |
| HPQ240816C00032000 | 4/25/2024 7:56 PM | 2024-08-16 | 0.50 | 0.43 | 0.46 | 0.00 | 0.00% | 1 | 721 | 27.10% |
| HPQ240920C00032000 | 3/25/2024 4:12 PM | 2024-09-20 | 1.55 | 0.71 | 0.78 | 0.00 | 0.00% | 5 | 15 | 29.49% |
| HPQ241115C00032000 | 4/24/2024 5:22 PM | 2024-11-15 | 1.06 | 0.96 | 1.01 | 0.00 | 0.00% | 10 | 403 | 28.35% |
| HPQ241220C00032000 | 4/24/2024 7:36 PM | 2024-12-20 | 1.25 | 1.15 | 2.44 | 0.00 | 0.00% | 3 | 804 | 43.07% |
| HPQ250117C00032000 | 4/24/2024 3:41 PM | 2025-01-17 | 1.47 | 1.28 | 1.35 | 0.00 | 0.00% | 1 | 2,986 | 28.74% |
| HPQ250620C00032000 | 4/16/2024 2:12 PM | 2025-06-20 | 2.00 | 1.52 | 2.34 | 0.00 | 0.00% | 1 | 131 | 31.57% |
| HPQ251219C00032000 | 3/25/2024 1:58 PM | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | 0.00% | 127 | 637 | 27.86% |
| HPQ260116C00032000 | 4/24/2024 7:56 PM | 2026-01-16 | 2.90 | 2.70 | 2.92 | 0.00 | 0.00% | 10 | 195 | 29.79% |
| HPQ261218C00032000 | 4/25/2024 1:39 PM | 2026-12-18 | 3.90 | 2.76 | 4.40 | 0.00 | 0.00% | 192 | 197 | 32.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00032000 | 4/24/2024 3:31 PM | 2024-05-17 | 3.85 | 3.30 | 5.90 | 0.00 | 0.00% | 12 | 94 | 69.63% |
| HPQ240621P00032000 | 4/9/2024 4:05 PM | 2024-06-21 | 3.05 | 4.20 | 6.20 | 0.00 | 0.00% | 1 | 997 | 58.89% |
| HPQ240719P00032000 | 3/15/2024 4:47 PM | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | 0.00% | 21 | 22 | 62.11% |
| HPQ240816P00032000 | 3/15/2024 7:59 PM | 2024-08-16 | 2.77 | 3.85 | 4.20 | 0.00 | 0.00% | 271 | 285 | 20.51% |
| HPQ240920P00032000 | 4/3/2024 2:50 PM | 2024-09-20 | 3.25 | 3.00 | 6.10 | 0.00 | 0.00% | 1 | 16 | 49.90% |
| HPQ241115P00032000 | 4/25/2024 1:44 PM | 2024-11-15 | 4.70 | 4.00 | 5.35 | 0.00 | 0.00% | 59 | 62 | 32.91% |
| HPQ241220P00032000 | 3/14/2024 3:45 PM | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | 0.00% | 4 | 4 | 22.12% |
| HPQ250117P00032000 | 4/16/2024 1:43 PM | 2025-01-17 | 5.20 | 4.30 | 6.85 | 0.00 | 0.00% | 5 | 1,278 | 45.14% |
| HPQ251219P00032000 | 3/8/2024 6:50 PM | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | 0.00% | 2 | 31 | 28.25% |
| HPQ260116P00032000 | 3/19/2024 1:58 PM | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | 0.00% | 1 | 23 | 26.58% |
| HPQ261218P00032000 | 3/6/2024 7:15 PM | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | 0.00% | 1 | 4 | 24.27% |
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%