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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00035000 | 4/26/2024 5:08 PM | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 11 | 14,611 | 43.75% |
| HPQ240524C00035000 | 4/22/2024 5:51 PM | 2024-05-24 | 0.10 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 50.78% |
| HPQ240621C00035000 | 4/26/2024 7:43 PM | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 3,721 | 33.99% |
| HPQ240719C00035000 | 4/15/2024 6:44 PM | 2024-07-19 | 0.17 | 0.04 | 0.20 | 0.00 | 0.00% | 54 | 15,282 | 33.99% |
| HPQ240816C00035000 | 4/18/2024 7:56 PM | 2024-08-16 | 0.10 | 0.08 | 0.47 | 0.00 | 0.00% | 10 | 635 | 37.55% |
| HPQ240920C00035000 | 4/18/2024 5:20 PM | 2024-09-20 | 0.30 | 0.27 | 0.34 | 0.00 | 0.00% | 2 | 132 | 29.69% |
| HPQ241115C00035000 | 4/22/2024 3:23 PM | 2024-11-15 | 0.45 | 0.47 | 0.52 | 0.00 | 0.00% | 1 | 66 | 28.83% |
| HPQ241220C00035000 | 4/25/2024 2:13 PM | 2024-12-20 | 0.66 | 0.23 | 0.70 | 0.00 | 0.00% | 7 | 1,338 | 29.54% |
| HPQ250117C00035000 | 4/26/2024 5:54 PM | 2025-01-17 | 0.75 | 0.48 | 0.87 | -0.14 | -15.73% | 34 | 6,109 | 30.35% |
| HPQ250620C00035000 | 4/25/2024 4:49 PM | 2025-06-20 | 1.33 | 1.18 | 1.86 | 0.00 | 0.00% | 2 | 650 | 33.89% |
| HPQ251219C00035000 | 4/24/2024 1:55 PM | 2025-12-19 | 1.75 | 1.84 | 2.06 | 0.00 | 0.00% | 2 | 223 | 29.81% |
| HPQ260116C00035000 | 4/24/2024 5:54 PM | 2026-01-16 | 2.10 | 1.86 | 2.25 | 0.00 | 0.00% | 2 | 2,301 | 30.53% |
| HPQ261218C00035000 | 4/24/2024 3:28 PM | 2026-12-18 | 3.05 | 2.89 | 3.20 | 0.00 | 0.00% | 1 | 191 | 30.09% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00035000 | 3/19/2024 7:59 PM | 2024-05-17 | 5.13 | 5.50 | 9.30 | 0.00 | 0.00% | 4 | 0 | 82.42% |
| HPQ240621P00035000 | 3/7/2024 4:55 PM | 2024-06-21 | 4.80 | 5.10 | 7.15 | 0.00 | 0.00% | 2 | 1,005 | 38.87% |
| HPQ240719P00035000 | 3/8/2024 8:08 PM | 2024-07-19 | 4.85 | 4.05 | 7.85 | 0.00 | 0.00% | 1 | 1 | 53.56% |
| HPQ240816P00035000 | 1/26/2024 3:17 PM | 2024-08-16 | 5.45 | 6.05 | 6.20 | 0.00 | 0.00% | 121 | 219 | 0.00% |
| HPQ240920P00035000 | 3/12/2024 2:54 PM | 2024-09-20 | 5.00 | 6.35 | 6.55 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241115P00035000 | 4/15/2024 1:51 PM | 2024-11-15 | 6.55 | 6.65 | 8.40 | 0.00 | 0.00% | 2 | 127 | 42.55% |
| HPQ250117P00035000 | 4/26/2024 1:53 PM | 2025-01-17 | 7.25 | 6.35 | 7.55 | 1.65 | 29.46% | 3 | 402 | 25.71% |
| HPQ250620P00035000 | 3/13/2024 3:21 PM | 2025-06-20 | 5.90 | 7.10 | 7.25 | 0.00 | 0.00% | - | 1 | 16.16% |
| HPQ251219P00035000 | 3/8/2024 4:01 PM | 2025-12-19 | 6.55 | 6.60 | 8.50 | 0.00 | 0.00% | 1 | 71 | 25.54% |
| HPQ260116P00035000 | 3/21/2024 1:56 PM | 2026-01-16 | 6.80 | 7.30 | 8.95 | 0.00 | 0.00% | 1 | 7 | 28.37% |
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%