NYSE - Nasdaq Real Time Price • USD
HP Inc. (HPQ)
As of 11:42 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419C00021000 | 4/2/2024 4:12 PM | 21 | 8.90 | 6.75 | 6.85 | 0.00 | 0.00% | - | 4 | 278.13% |
| HPQ240419C00022000 | 4/5/2024 4:01 PM | 22 | 7.40 | 5.75 | 5.85 | 0.00 | 0.00% | 7 | 7 | 237.50% |
| HPQ240419C00023000 | 4/10/2024 7:39 PM | 23 | 4.76 | 4.75 | 4.85 | -1.26 | -20.93% | 19 | 42 | 198.44% |
| HPQ240419C00024000 | 4/15/2024 3:11 PM | 24 | 4.45 | 3.75 | 3.85 | 0.00 | 0.00% | 1 | 21 | 160.94% |
| HPQ240419C00025000 | 4/10/2024 7:36 PM | 25 | 2.77 | 2.65 | 2.84 | -1.27 | -31.44% | 1 | 1 | 115.63% |
| HPQ240419C00026000 | 4/3/2024 6:39 PM | 26 | 3.99 | 1.77 | 1.84 | 0.00 | 0.00% | 1 | 13 | 79.69% |
| HPQ240419C00027000 | 4/18/2024 6:38 PM | 27 | 0.76 | 0.76 | 0.84 | 0.20 | 35.71% | 1 | 98 | 42.19% |
| HPQ240419C00027500 | 4/18/2024 7:54 PM | 27.5 | 0.25 | 0.28 | 0.34 | 0.00 | 0.00% | 35 | 47 | 21.49% |
| HPQ240419C00028000 | 4/19/2024 2:57 PM | 28 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 66 | 542 | 20.70% |
| HPQ240419C00028500 | 4/18/2024 3:30 PM | 28.5 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 172 | 44.53% |
| HPQ240419C00029000 | 4/19/2024 3:19 PM | 29 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 253 | 1,938 | 51.56% |
| HPQ240419C00029500 | 4/16/2024 6:50 PM | 29.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 8 | 1,506 | 70.31% |
| HPQ240419C00030000 | 4/19/2024 3:27 PM | 30 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 28 | 1,740 | 82.81% |
| HPQ240419C00030500 | 4/16/2024 4:21 PM | 30.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 1,123 | 213.67% |
| HPQ240419C00031000 | 4/19/2024 1:30 PM | 31 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 2,813 | 131.25% |
| HPQ240419C00031500 | 4/16/2024 5:51 PM | 31.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 163 | 255.47% |
| HPQ240419C00032000 | 4/18/2024 6:26 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 3,906 | 112.50% |
| HPQ240419C00032500 | 4/16/2024 3:34 PM | 32.5 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 1,503 | 209.38% |
| HPQ240419C00033000 | 4/19/2024 3:22 PM | 33 | 0.04 | 0.00 | 0.05 | 0.02 | 0.00% | 8 | 3,045 | 165.63% |
| HPQ240419C00033500 | 4/1/2024 5:41 PM | 33.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 200 | 338 | 201.56% |
| HPQ240419C00034000 | 4/16/2024 5:16 PM | 34 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 45 | 600 | 214.06% |
| HPQ240419C00034500 | 3/26/2024 2:08 PM | 34.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 212 | 362.50% |
| HPQ240419C00035000 | 3/25/2024 1:53 PM | 35 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 682 | 175.00% |
| HPQ240419C00035500 | 3/25/2024 1:55 PM | 35.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 45 | 393.75% |
| HPQ240419C00037000 | 3/18/2024 2:07 PM | 37 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 393.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419P00021000 | 2/13/2024 2:45 PM | 21 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | - | 0 | 300.00% |
| HPQ240419P00022000 | 4/18/2024 1:30 PM | 22 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 412.50% |
| HPQ240419P00023000 | 2/29/2024 4:25 PM | 23 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 3 | 256.25% |
| HPQ240419P00024000 | 3/6/2024 3:06 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 86 | 50.00% |
| HPQ240419P00025000 | 4/17/2024 6:05 PM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6,454 | 115.63% |
| HPQ240419P00026000 | 4/15/2024 7:38 PM | 26 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2,287 | 185.16% |
| HPQ240419P00026500 | 4/16/2024 5:30 PM | 26.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 282 | 155.47% |
| HPQ240419P00027000 | 4/18/2024 2:20 PM | 27 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 46 | 4,019 | 58.59% |
| HPQ240419P00027500 | 4/19/2024 2:58 PM | 27.5 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 2 | 198 | 22.66% |
| HPQ240419P00028000 | 4/19/2024 2:50 PM | 28 | 0.14 | 0.21 | 0.26 | -0.30 | -68.18% | 23 | 1,428 | 25.78% |
| HPQ240419P00028500 | 4/19/2024 3:15 PM | 28.5 | 0.68 | 0.69 | 0.75 | -0.17 | -20.00% | 5 | 110 | 48.44% |
| HPQ240419P00029000 | 4/19/2024 3:20 PM | 29 | 1.25 | 1.18 | 1.44 | -0.17 | -11.97% | 11 | 5,666 | 86.72% |
| HPQ240419P00029500 | 4/19/2024 2:07 PM | 29.5 | 1.78 | 1.68 | 1.74 | -0.15 | -7.77% | 1 | 504 | 70.31% |
| HPQ240419P00030000 | 4/19/2024 2:35 PM | 30 | 2.11 | 2.18 | 2.25 | -0.26 | -10.97% | 2 | 2,147 | 89.06% |
| HPQ240419P00030500 | 4/12/2024 1:44 PM | 30.5 | 1.40 | 2.67 | 2.76 | 0.00 | 0.00% | 3 | 309 | 104.69% |
| HPQ240419P00031000 | 4/15/2024 2:09 PM | 31 | 2.49 | 3.15 | 3.30 | 0.00 | 0.00% | 6 | 281 | 125.78% |
| HPQ240419P00031500 | 3/19/2024 2:50 PM | 31.5 | 2.01 | 2.43 | 5.65 | 0.00 | 0.00% | 17 | 0 | 250.39% |
| HPQ240419P00032000 | 4/17/2024 5:52 PM | 32 | 4.25 | 4.15 | 4.25 | 0.00 | 0.00% | 53 | 25 | 131.25% |
| HPQ240419P00032500 | 4/17/2024 7:35 PM | 32.5 | 5.25 | 4.65 | 4.95 | 0.00 | 0.00% | 2 | 1 | 209.38% |
| HPQ240419P00038000 | 3/21/2024 1:45 PM | 38 | 8.00 | 10.15 | 10.25 | 0.00 | 0.00% | - | 0 | 256.25% |
| HPQ240419P00039000 | 4/11/2024 6:21 PM | 39 | 9.85 | 11.15 | 11.25 | 0.00 | 0.00% | - | 0 | 275.00% |
Related Tickers
DELL Dell Technologies Inc.
116.97
-1.18%
STX Seagate Technology Holdings plc
83.89
+0.53%
LOGI Logitech International S.A.
78.21
+0.17%
WDC Western Digital Corporation
67.17
-1.68%
NTAP NetApp, Inc.
99.44
-0.70%
ANET Arista Networks, Inc.
253.35
-1.49%
PSTG Pure Storage, Inc.
49.40
-4.67%
SSYS Stratasys Ltd.
10.01
+0.81%
DDD 3D Systems Corporation
3.5500
+2.31%
CRSR Corsair Gaming, Inc.
10.79
+0.28%