Unlock stock picks and a broker-level newsfeed that powers Wall Street.
27.78
+0.09
+(0.33%)
At close: 3:59:58 PM EDT
27.79
+0.01
+(0.04%)
After hours: 4:05:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250404C00018000 | 3/31/2025 10:59 AM | 18 | 9.14 | 9.65 | 9.75 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| HPQ250404C00021000 | 4/1/2025 1:33 PM | 21 | 6.70 | 6.65 | 7.25 | -1.20 | -15.19% | 2 | 3 | 189.06% |
| HPQ250404C00022000 | 3/21/2025 10:01 AM | 22 | 5.75 | 5.65 | 5.75 | -0.35 | -5.74% | 6 | 2 | 0.00% |
| HPQ250404C00023000 | 3/27/2025 1:23 PM | 23 | 5.50 | 4.70 | 4.75 | 0.00 | 0.00% | - | 5 | 0.00% |
| HPQ250404C00024000 | 3/31/2025 3:26 PM | 24 | 3.65 | 2.82 | 3.75 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| HPQ250404C00024500 | 3/24/2025 10:31 AM | 24.5 | 4.45 | 3.15 | 3.25 | 0.00 | 0.00% | - | 8 | 0.00% |
| HPQ250404C00025000 | 3/27/2025 1:23 PM | 25 | 3.50 | 2.67 | 2.99 | 0.00 | 0.00% | - | 5 | 66.02% |
| HPQ250404C00025500 | 3/25/2025 9:50 AM | 25.5 | 3.55 | 2.11 | 2.26 | 0.00 | 0.00% | - | 2 | 0.00% |
| HPQ250404C00026000 | 4/1/2025 11:01 AM | 26 | 1.88 | 1.70 | 1.75 | -0.44 | -18.97% | 1 | 2 | 0.00% |
| HPQ250404C00026500 | 3/18/2025 1:19 PM | 26.5 | 2.37 | 1.25 | 1.31 | 0.00 | 0.00% | - | 2 | 31.25% |
| HPQ250404C00027000 | 3/31/2025 12:17 PM | 27 | 0.74 | 0.84 | 0.89 | 0.00 | 0.00% | 1 | 98 | 33.20% |
| HPQ250404C00027500 | 4/1/2025 11:22 AM | 27.5 | 0.56 | 0.51 | 0.55 | 0.14 | 33.33% | 42 | 32 | 34.18% |
| HPQ250404C00028000 | 4/1/2025 2:51 PM | 28 | 0.19 | 0.25 | 0.32 | -0.08 | -29.63% | 119 | 928 | 36.13% |
| HPQ250404C00028500 | 4/1/2025 3:32 PM | 28.5 | 0.13 | 0.10 | 0.14 | 0.02 | 18.18% | 165 | 108 | 34.18% |
| HPQ250404C00029000 | 4/1/2025 3:36 PM | 29 | 0.05 | 0.04 | 0.05 | 0.01 | 50.00% | 12,953 | 551 | 32.81% |
| HPQ250404C00029500 | 4/1/2025 1:33 PM | 29.5 | 0.04 | 0.01 | 0.04 | 0.02 | 100.00% | 1 | 368 | 39.84% |
| HPQ250404C00030000 | 4/1/2025 10:56 AM | 30 | 0.02 | 0.00 | 1.20 | 0.00 | 0.00% | 9 | 505 | 120.12% |
| HPQ250404C00030500 | 4/1/2025 1:34 PM | 30.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 54 | 52.73% |
| HPQ250404C00031000 | 3/25/2025 12:12 PM | 31 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 254 | 50.00% |
| HPQ250404C00031500 | 3/18/2025 10:30 AM | 31.5 | 0.07 | 0.00 | 0.12 | 0.00 | 0.00% | - | 5 | 76.56% |
| HPQ250404C00032000 | 4/1/2025 2:42 PM | 32 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,111 | 1,276 | 56.25% |
| HPQ250404C00033000 | 3/17/2025 1:57 PM | 33 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 16 | 189.26% |
| HPQ250404C00034000 | 3/14/2025 1:24 PM | 34 | 0.04 | 0.00 | 0.19 | 0.00 | 0.00% | 84 | 47 | 121.88% |
| HPQ250404C00035000 | 3/5/2025 3:00 PM | 35 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 29 | 136.72% |
| HPQ250404C00036000 | 3/24/2025 10:08 AM | 36 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 83 | 241.99% |
| HPQ250404C00037000 | 2/26/2025 2:15 PM | 37 | 0.47 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 257.62% |
| HPQ250404C00038000 | 3/14/2025 9:30 AM | 38 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 20 | 26 | 272.66% |
| HPQ250404C00040000 | 3/10/2025 11:38 AM | 40 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 6 | 9 | 300.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ250404P00022000 | 3/18/2025 9:36 AM | 22 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 103.13% |
| HPQ250404P00025000 | 3/31/2025 11:49 AM | 25 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 17 | 57.03% |
| HPQ250404P00025500 | 3/31/2025 2:38 PM | 25.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 4 | 8 | 53.13% |
| HPQ250404P00026000 | 4/1/2025 11:16 AM | 26 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1 | 14 | 46.09% |
| HPQ250404P00026500 | 4/1/2025 12:19 PM | 26.5 | 0.06 | 0.07 | 0.10 | -0.03 | -33.33% | 32 | 94 | 44.14% |
| HPQ250404P00027000 | 4/1/2025 2:47 PM | 27 | 0.20 | 0.15 | 0.18 | -0.06 | -23.08% | 3 | 468 | 41.21% |
| HPQ250404P00027500 | 4/1/2025 9:43 AM | 27.5 | 0.31 | 0.30 | 0.34 | -0.12 | -27.91% | 22 | 121 | 40.43% |
| HPQ250404P00028000 | 4/1/2025 2:28 PM | 28 | 0.71 | 0.55 | 0.59 | -0.01 | -1.39% | 157 | 433 | 40.43% |
| HPQ250404P00028500 | 4/1/2025 1:38 PM | 28.5 | 0.90 | 0.88 | 0.93 | -0.06 | -6.25% | 1 | 156 | 41.60% |
| HPQ250404P00029000 | 3/31/2025 3:14 PM | 29 | 1.24 | 1.31 | 1.37 | -0.10 | -7.46% | 1 | 767 | 47.27% |
| HPQ250404P00029500 | 3/28/2025 12:08 PM | 29.5 | 1.43 | 1.74 | 1.84 | 0.00 | 0.00% | 3 | 6 | 54.10% |
| HPQ250404P00030000 | 3/31/2025 9:52 AM | 30 | 2.52 | 2.31 | 2.36 | 0.00 | 0.00% | 1 | 42 | 63.09% |
| HPQ250404P00030500 | 3/31/2025 10:41 AM | 30.5 | 2.84 | 2.78 | 2.86 | 0.00 | 0.00% | 1 | 8 | 69.53% |
| HPQ250404P00031000 | 3/24/2025 12:54 PM | 31 | 2.25 | 3.30 | 3.35 | 0.00 | 0.00% | 8 | 5 | 79.30% |
| HPQ250404P00031500 | 3/31/2025 11:01 AM | 31.5 | 4.27 | 2.75 | 3.85 | 0.00 | 0.00% | 2 | 0 | 92.19% |
| HPQ250404P00032000 | 3/31/2025 11:01 AM | 32 | 4.67 | 4.30 | 4.35 | 0.00 | 0.00% | 2 | 2 | 95.31% |
| HPQ250404P00032500 | 3/18/2025 10:20 AM | 32.5 | 3.70 | 4.75 | 4.90 | 0.00 | 0.00% | - | 2 | 103.13% |
| HPQ250404P00033000 | 3/24/2025 11:37 AM | 33 | 4.13 | 5.30 | 5.40 | 0.00 | 0.00% | 6 | 5 | 116.02% |
| HPQ250404P00034000 | 3/21/2025 11:04 AM | 34 | 5.71 | 5.60 | 6.50 | 0.00 | 0.00% | 1 | 0 | 159.38% |
| HPQ250404P00035000 | 3/14/2025 10:51 AM | 35 | 6.59 | 7.25 | 7.35 | 0.00 | 0.00% | - | 2 | 130.47% |
| HPQ250404P00036000 | 3/28/2025 3:31 PM | 36 | 8.15 | 7.85 | 8.35 | 0.00 | 0.00% | 1 | 0 | 157.81% |
| HPQ250404P00037000 | 3/28/2025 3:30 PM | 37 | 9.15 | 9.05 | 9.40 | 0.00 | 0.00% | 1 | 0 | 106.25% |
| HPQ250404P00038000 | 3/21/2025 2:25 PM | 38 | 9.70 | 10.25 | 10.40 | 0.00 | 0.00% | 3 | 3 | 175.00% |
| HPQ250404P00039000 | 3/28/2025 3:10 PM | 39 | 11.09 | 11.30 | 11.40 | 0.00 | 0.00% | 1 | 3 | 193.75% |
| HPQ250404P00042000 | 3/27/2025 3:47 PM | 42 | 13.30 | 14.25 | 14.50 | 0.00 | 0.00% | - | 0 | 233.59% |
| HPQ250404P00043000 | 3/17/2025 10:26 AM | 43 | 14.50 | 15.30 | 15.45 | 0.00 | 0.00% | - | 1 | 243.75% |
Related Tickers
DELL Dell Technologies Inc.
91.87
+0.79%
STX Seagate Technology Holdings plc
84.54
-0.48%
WDC Western Digital Corporation
40.89
+1.14%
NTAP NetApp, Inc.
89.49
+1.88%
LOGI Logitech International S.A.
85.02
+0.72%
SNDK Sandisk Corporation
48.11
+1.05%
SSYS Stratasys Ltd.
9.80
+0.10%
ANET Arista Networks Inc
78.48
+1.29%
DDD 3D Systems Corporation
2.0650
-2.59%
PSTG Pure Storage, Inc.
45.40
+2.55%