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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00026500 | 4/19/2024 6:07 PM | 26.5 | 1.45 | 1.26 | 1.72 | 0.00 | 0.00% | 2 | 2 | 49.22% |
| HPQ240503C00027000 | 4/24/2024 3:33 PM | 27 | 1.53 | 0.86 | 1.34 | 0.00 | 0.00% | 3 | 3 | 48.34% |
| HPQ240503C00027500 | 4/26/2024 7:47 PM | 27.5 | 0.65 | 0.54 | 0.96 | -0.21 | -24.42% | 1 | 118 | 44.43% |
| HPQ240503C00028000 | 4/26/2024 7:44 PM | 28 | 0.32 | 0.31 | 0.34 | -0.14 | -30.43% | 396 | 424 | 21.97% |
| HPQ240503C00028500 | 4/26/2024 7:52 PM | 28.5 | 0.14 | 0.13 | 0.14 | -0.12 | -46.15% | 376 | 1,186 | 21.29% |
| HPQ240503C00029000 | 4/26/2024 7:46 PM | 29 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 113 | 304 | 25.00% |
| HPQ240503C00029500 | 4/25/2024 5:29 PM | 29.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 205 | 28.52% |
| HPQ240503C00030000 | 4/25/2024 1:55 PM | 30 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 72 | 53.13% |
| HPQ240503C00031000 | 4/26/2024 5:17 PM | 31 | 0.03 | 0.01 | 0.20 | 0.01 | 50.00% | 5 | 212 | 56.64% |
| HPQ240503C00031500 | 4/16/2024 5:51 PM | 31.5 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | - | 5 | 58.79% |
| HPQ240503C00032000 | 4/15/2024 2:09 PM | 32 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 37 | 63.67% |
| HPQ240503C00033000 | 4/17/2024 3:42 PM | 33 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 37 | 62.50% |
| HPQ240503C00034000 | 4/4/2024 7:45 PM | 34 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 1 | 80.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00025500 | 4/18/2024 6:57 PM | 25.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 45.31% |
| HPQ240503P00026000 | 4/22/2024 2:18 PM | 26 | 0.06 | 0.00 | 0.38 | 0.00 | 0.00% | 61 | 31 | 56.06% |
| HPQ240503P00026500 | 4/25/2024 3:56 PM | 26.5 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 43 | 28.52% |
| HPQ240503P00027000 | 4/26/2024 7:41 PM | 27 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 7 | 282 | 25.98% |
| HPQ240503P00027500 | 4/26/2024 7:57 PM | 27.5 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 745 | 250 | 21.68% |
| HPQ240503P00028000 | 4/26/2024 7:59 PM | 28 | 0.28 | 0.28 | 0.32 | -0.08 | -22.22% | 758 | 966 | 20.70% |
| HPQ240503P00028500 | 4/26/2024 6:44 PM | 28.5 | 0.61 | 0.59 | 2.08 | 0.00 | 0.00% | 240 | 230 | 68.36% |
| HPQ240503P00029000 | 4/26/2024 5:51 PM | 29 | 0.96 | 0.90 | 1.30 | -0.09 | -8.57% | 5 | 175 | 43.65% |
| HPQ240503P00029500 | 4/24/2024 4:22 PM | 29.5 | 1.21 | 1.43 | 2.70 | 0.00 | 0.00% | 17 | 22 | 73.44% |
| HPQ240503P00030000 | 4/26/2024 6:39 PM | 30 | 1.81 | 1.82 | 3.25 | -0.47 | -20.61% | 1 | 12 | 81.05% |
| HPQ240503P00031000 | 4/15/2024 2:00 PM | 31 | 2.30 | 2.81 | 4.25 | 0.00 | 0.00% | 285 | 0 | 98.44% |
| HPQ240503P00032500 | 4/15/2024 2:05 PM | 32.5 | 3.90 | 3.05 | 5.80 | 0.00 | 0.00% | - | 0 | 182.42% |
| HPQ240503P00033000 | 4/15/2024 2:05 PM | 33 | 4.40 | 3.00 | 5.85 | 0.00 | 0.00% | - | 0 | 156.64% |
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%