HPQ - HP Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230609C00020000 | 2023-05-31 11:43AM EDT | 20.00 | 9.45 | 10.45 | 10.70 | 0.00 | - | 2 | 3 | 140.63% |
| HPQ230609C00024000 | 2023-05-22 1:14PM EDT | 24.00 | 6.70 | 6.40 | 6.75 | 0.00 | - | - | 1 | 85.94% |
| HPQ230609C00026000 | 2023-06-01 9:31AM EDT | 26.00 | 3.50 | 4.45 | 4.75 | 0.00 | - | 1 | 6 | 68.75% |
| HPQ230609C00027000 | 2023-05-11 9:30AM EDT | 27.00 | 3.00 | 3.45 | 3.75 | 0.00 | - | - | 1 | 55.47% |
| HPQ230609C00027500 | 2023-05-31 9:33AM EDT | 27.50 | 1.61 | 2.98 | 3.20 | 0.00 | - | 1 | 2 | 64.26% |
| HPQ230609C00028000 | 2023-05-30 3:55PM EDT | 28.00 | 3.22 | 2.46 | 2.73 | 0.00 | - | 8 | 71 | 59.57% |
| HPQ230609C00028500 | 2023-06-01 3:44PM EDT | 28.50 | 1.46 | 2.02 | 2.20 | +0.33 | +29.20% | 1 | 7 | 48.05% |
| HPQ230609C00029000 | 2023-06-02 3:01PM EDT | 29.00 | 1.70 | 1.56 | 1.70 | +1.05 | +161.54% | 38 | 420 | 39.65% |
| HPQ230609C00029500 | 2023-06-02 2:29PM EDT | 29.50 | 1.09 | 1.10 | 1.24 | +0.64 | +142.22% | 8 | 149 | 34.18% |
| HPQ230609C00030000 | 2023-06-02 3:57PM EDT | 30.00 | 0.72 | 0.71 | 0.79 | +0.51 | +242.86% | 143 | 356 | 27.74% |
| HPQ230609C00030500 | 2023-06-02 3:48PM EDT | 30.50 | 0.45 | 0.41 | 0.43 | +0.34 | +309.09% | 597 | 45 | 24.02% |
| HPQ230609C00031000 | 2023-06-02 3:39PM EDT | 31.00 | 0.21 | 0.19 | 0.21 | +0.16 | +320.00% | 489 | 197 | 23.24% |
| HPQ230609C00031500 | 2023-06-02 3:45PM EDT | 31.50 | 0.09 | 0.08 | 0.10 | +0.08 | +800.00% | 30 | 179 | 24.02% |
| HPQ230609C00032000 | 2023-06-02 3:57PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 669 | 1,858 | 24.22% |
| HPQ230609C00032500 | 2023-06-02 3:31PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 99 | 140 | 28.13% |
| HPQ230609C00033000 | 2023-06-02 1:58PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 178 | 33.59% |
| HPQ230609C00033500 | 2023-06-02 10:58AM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 431 | 38.67% |
| HPQ230609C00034000 | 2023-06-02 11:26AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 35.94% |
| HPQ230609C00034500 | 2023-05-31 10:36AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 48.44% |
| HPQ230609C00035000 | 2023-06-02 12:28PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 353 | 44.53% |
| HPQ230609C00036000 | 2023-05-31 10:16AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 53.13% |
| HPQ230609C00037000 | 2023-05-31 11:12AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 63.28% |
| HPQ230609C00038000 | 2023-05-30 3:33PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 51 | 62.50% |
| HPQ230609C00039000 | 2023-05-26 3:15PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 78.13% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ230609P00023000 | 2023-05-24 11:17AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 8 | 92.19% |
| HPQ230609P00025500 | 2023-06-01 12:23PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 61.72% |
| HPQ230609P00026000 | 2023-05-30 2:22PM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 56.25% |
| HPQ230609P00026500 | 2023-05-31 1:43PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 39 | 50.00% |
| HPQ230609P00027000 | 2023-06-01 3:54PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 42.19% |
| HPQ230609P00027500 | 2023-06-01 1:15PM EDT | 27.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 112 | 43.75% |
| HPQ230609P00028000 | 2023-06-02 3:15PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 490 | 136 | 37.50% |
| HPQ230609P00028500 | 2023-06-02 2:48PM EDT | 28.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 24 | 570 | 31.25% |
| HPQ230609P00029000 | 2023-06-02 1:35PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 60 | 328 | 26.76% |
| HPQ230609P00029500 | 2023-06-02 3:54PM EDT | 29.50 | 0.06 | 0.05 | 0.08 | -0.41 | -87.23% | 112 | 418 | 24.41% |
| HPQ230609P00030000 | 2023-06-02 3:41PM EDT | 30.00 | 0.14 | 0.14 | 0.17 | -0.61 | -81.33% | 840 | 228 | 22.95% |
| HPQ230609P00030500 | 2023-06-02 3:29PM EDT | 30.50 | 0.32 | 0.31 | 0.34 | -1.07 | -76.98% | 75 | 112 | 21.58% |
| HPQ230609P00031000 | 2023-06-02 3:54PM EDT | 31.00 | 0.62 | 0.60 | 0.64 | -0.98 | -61.25% | 894 | 269 | 21.88% |
| HPQ230609P00031500 | 2023-06-02 12:43PM EDT | 31.50 | 0.98 | 0.92 | 1.05 | -1.27 | -56.44% | 100 | 32 | 24.02% |
| HPQ230609P00032000 | 2023-05-31 3:31PM EDT | 32.00 | 2.62 | 1.41 | 1.55 | 0.00 | - | 6 | 0 | 31.45% |
| HPQ230609P00032500 | 2023-05-31 9:35AM EDT | 32.50 | 3.35 | 1.85 | 2.02 | 0.00 | - | 2 | 0 | 34.57% |
| HPQ230609P00033000 | 2023-05-31 1:07PM EDT | 33.00 | 3.45 | 2.29 | 2.57 | 0.00 | - | 4 | 0 | 47.07% |
| HPQ230609P00034000 | 2023-06-01 9:35AM EDT | 34.00 | 4.65 | 3.25 | 3.70 | 0.00 | - | 1 | 1 | 73.83% |
| HPQ230609P00034500 | 2023-05-23 12:05PM EDT | 34.50 | 3.70 | 3.80 | 4.00 | 0.00 | - | - | 0 | 53.52% |
| HPQ230609P00037000 | 2023-05-31 10:23AM EDT | 37.00 | 6.75 | 6.30 | 6.60 | 0.00 | - | 1 | 0 | 96.09% |
© 2023 Yahoo. All rights reserved.