NYSE - Nasdaq Real Time Price • USD
HP Inc. (HPQ)
As of 3:06 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614C00019000 | 5/24/2024 2:42 PM | 19 | 13.50 | 17.25 | 18.45 | 0.00 | 0.00% | 1 | 1 | 467.19% |
| HPQ240614C00020000 | 6/3/2024 3:10 PM | 20 | 15.10 | 16.25 | 16.35 | 0.00 | 0.00% | 5 | 5 | 267.19% |
| HPQ240614C00028000 | 5/21/2024 2:00 PM | 28 | 4.16 | 8.20 | 8.75 | 0.00 | 0.00% | 1 | 1 | 167.19% |
| HPQ240614C00028500 | 6/3/2024 7:36 PM | 28.5 | 7.00 | 7.75 | 8.05 | 0.00 | 0.00% | 1 | 1 | 139.45% |
| HPQ240614C00029000 | 6/11/2024 4:18 PM | 29 | 7.45 | 7.20 | 7.60 | 0.38 | 5.37% | 35 | 13 | 131.25% |
| HPQ240614C00030000 | 6/11/2024 6:05 PM | 30 | 6.30 | 6.25 | 6.40 | -0.30 | -4.55% | 235 | 63 | 87.50% |
| HPQ240614C00031000 | 6/11/2024 6:05 PM | 31 | 5.30 | 5.25 | 5.40 | 0.75 | 16.48% | 330 | 88 | 74.22% |
| HPQ240614C00031500 | 6/5/2024 5:01 PM | 31.5 | 4.60 | 4.75 | 5.20 | 0.15 | 3.37% | 11 | 14 | 104.69% |
| HPQ240614C00032000 | 6/11/2024 6:05 PM | 32 | 4.30 | 4.25 | 4.45 | 0.50 | 13.16% | 700 | 129 | 70.31% |
| HPQ240614C00032500 | 6/11/2024 6:05 PM | 32.5 | 3.95 | 3.75 | 3.95 | -2.90 | -42.34% | 180 | 70 | 63.28% |
| HPQ240614C00033000 | 6/11/2024 6:05 PM | 33 | 3.25 | 3.25 | 3.45 | 0.27 | 9.06% | 1,500 | 315 | 56.25% |
| HPQ240614C00033500 | 6/11/2024 6:05 PM | 33.5 | 2.82 | 2.75 | 2.98 | 0.66 | 30.56% | 1,061 | 273 | 52.34% |
| HPQ240614C00034000 | 6/11/2024 6:05 PM | 34 | 2.44 | 2.27 | 2.41 | 0.40 | 19.61% | 625 | 123 | 51.95% |
| HPQ240614C00034500 | 6/11/2024 6:49 PM | 34.5 | 1.80 | 1.80 | 1.85 | 0.63 | 53.85% | 816 | 203 | 34.38% |
| HPQ240614C00035000 | 6/11/2024 5:42 PM | 35 | 1.32 | 1.28 | 1.40 | 0.59 | 80.82% | 3 | 231 | 33.40% |
| HPQ240614C00035500 | 6/11/2024 2:54 PM | 35.5 | 0.57 | 0.79 | 0.89 | -0.06 | -9.52% | 29 | 316 | 23.24% |
| HPQ240614C00036000 | 6/11/2024 6:32 PM | 36 | 0.39 | 0.38 | 0.41 | -0.02 | -4.88% | 138 | 892 | 14.94% |
| HPQ240614C00036500 | 6/11/2024 6:48 PM | 36.5 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 312 | 708 | 19.53% |
| HPQ240614C00037000 | 6/11/2024 6:50 PM | 37 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 101 | 669 | 23.15% |
| HPQ240614C00037500 | 6/11/2024 5:05 PM | 37.5 | 0.07 | 0.04 | 0.05 | 0.01 | 16.67% | 5 | 148 | 25.00% |
| HPQ240614C00038000 | 6/11/2024 4:53 PM | 38 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 28 | 766 | 30.47% |
| HPQ240614C00038500 | 6/10/2024 2:30 PM | 38.5 | 0.10 | 0.01 | 0.09 | 0.00 | 0.00% | 44 | 171 | 44.92% |
| HPQ240614C00039000 | 6/11/2024 5:08 PM | 39 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 327 | 42.97% |
| HPQ240614C00039500 | 6/4/2024 5:09 PM | 39.5 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 200 | 70 | 55.08% |
| HPQ240614C00040000 | 6/10/2024 1:32 PM | 40 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 1 | 551 | 61.33% |
| HPQ240614C00040500 | 6/7/2024 5:06 PM | 40.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 20 | 25.00% |
| HPQ240614C00041000 | 6/10/2024 2:53 PM | 41 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 161 | 57.81% |
| HPQ240614C00041500 | 6/7/2024 5:15 PM | 41.5 | 0.02 | 0.01 | 0.00 | 0.00 | 0.00% | 40 | 20 | 53.13% |
| HPQ240614C00042000 | 6/7/2024 5:15 PM | 42 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 80 | 55 | 60.94% |
| HPQ240614C00043000 | 6/11/2024 4:38 PM | 43 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 29 | 64.06% |
| HPQ240614C00044000 | 6/11/2024 2:54 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 253 | 71.88% |
| HPQ240614C00045000 | 6/10/2024 2:08 PM | 45 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 664 | 90.63% |
| HPQ240614C00045500 | 6/7/2024 2:25 PM | 45.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 202 | 317 | 93.75% |
| HPQ240614C00046000 | 6/7/2024 2:25 PM | 46 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 59 | 163 | 98.44% |
| HPQ240614C00046500 | 6/6/2024 2:13 PM | 46.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 117 | 96.88% |
| HPQ240614C00047000 | 6/6/2024 2:13 PM | 47 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614P00025000 | 5/31/2024 4:06 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 143.75% |
| HPQ240614P00026000 | 6/3/2024 2:19 PM | 26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 4 | 131.25% |
| HPQ240614P00027000 | 6/5/2024 2:32 PM | 27 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 103 | 106 | 117.19% |
| HPQ240614P00027500 | 6/5/2024 7:44 PM | 27.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 203 | 109.38% |
| HPQ240614P00028000 | 6/5/2024 7:45 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 162 | 235 | 103.13% |
| HPQ240614P00029000 | 6/10/2024 4:20 PM | 29 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 121 | 90.63% |
| HPQ240614P00029500 | 6/10/2024 2:09 PM | 29.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 194 | 209 | 84.38% |
| HPQ240614P00030000 | 6/11/2024 1:58 PM | 30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 19 | 79.69% |
| HPQ240614P00030500 | 6/11/2024 5:07 PM | 30.5 | 0.01 | 0.01 | 0.08 | -0.07 | -87.50% | 30 | 11 | 92.19% |
| HPQ240614P00031000 | 6/11/2024 1:30 PM | 31 | 0.04 | 0.01 | 0.11 | 0.01 | 33.33% | 1 | 1,620 | 89.84% |
| HPQ240614P00031500 | 6/3/2024 4:45 PM | 31.5 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 200 | 56 | 80.86% |
| HPQ240614P00032000 | 6/11/2024 4:43 PM | 32 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 4 | 24 | 60.94% |
| HPQ240614P00032500 | 6/7/2024 5:02 PM | 32.5 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 240 | 77 | 68.36% |
| HPQ240614P00033000 | 6/10/2024 6:38 PM | 33 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 10 | 62 | 62.11% |
| HPQ240614P00033500 | 6/10/2024 3:51 PM | 33.5 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 28 | 50.00% |
| HPQ240614P00034000 | 6/11/2024 5:12 PM | 34 | 0.05 | 0.00 | 0.75 | 0.01 | 25.00% | 2 | 224 | 81.05% |
| HPQ240614P00034500 | 6/11/2024 2:39 PM | 34.5 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 1 | 81 | 35.16% |
| HPQ240614P00035000 | 6/11/2024 2:18 PM | 35 | 0.13 | 0.05 | 0.07 | 0.03 | 30.00% | 3 | 255 | 30.47% |
| HPQ240614P00035500 | 6/11/2024 5:28 PM | 35.5 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 212 | 581 | 30.27% |
| HPQ240614P00036000 | 6/11/2024 5:46 PM | 36 | 0.32 | 0.32 | 0.34 | -0.22 | -40.74% | 222 | 561 | 31.64% |
| HPQ240614P00036500 | 6/11/2024 2:48 PM | 36.5 | 0.56 | 0.62 | 0.67 | -0.36 | -39.13% | 27 | 309 | 37.31% |
| HPQ240614P00037000 | 6/10/2024 3:49 PM | 37 | 1.53 | 0.87 | 1.07 | 0.00 | 0.00% | 16 | 95 | 43.56% |
| HPQ240614P00037500 | 6/7/2024 7:50 PM | 37.5 | 1.50 | 1.38 | 1.53 | 0.00 | 0.00% | 44 | 44 | 51.56% |
| HPQ240614P00038000 | 6/11/2024 3:11 PM | 38 | 2.31 | 1.85 | 2.02 | -0.23 | -9.06% | 8 | 294 | 53.13% |
| HPQ240614P00038500 | 6/4/2024 1:38 PM | 38.5 | 2.96 | 2.12 | 2.52 | 0.00 | 0.00% | 3 | 3 | 69.73% |
| HPQ240614P00039000 | 6/11/2024 5:12 PM | 39 | 2.97 | 2.87 | 3.05 | -0.40 | -11.87% | 1 | 148 | 72.46% |
| HPQ240614P00040000 | 6/3/2024 2:57 PM | 40 | 5.00 | 3.70 | 4.00 | 0.00 | 0.00% | 10 | 9 | 74.80% |
| HPQ240614P00041000 | 5/31/2024 3:57 PM | 41 | 5.80 | 4.85 | 5.00 | 0.00 | 0.00% | 4 | 4 | 98.24% |
| HPQ240614P00042000 | 6/5/2024 1:47 PM | 42 | 6.65 | 5.90 | 6.60 | 0.00 | 0.00% | - | 2 | 147.27% |
| HPQ240614P00043000 | 5/30/2024 7:32 PM | 43 | 5.05 | 6.70 | 7.05 | 0.00 | 0.00% | 1 | 1 | 116.41% |
| HPQ240614P00050000 | 6/3/2024 3:21 PM | 50 | 15.20 | 12.40 | 14.00 | 0.00 | 0.00% | 1 | 1 | 210.55% |
Related Tickers
DELL Dell Technologies Inc.
133.15
+0.53%
WDC Western Digital Corporation
76.50
-0.78%
SMCI Super Micro Computer, Inc.
773.52
-1.70%
ANET Arista Networks, Inc.
304.61
+2.36%
STX Seagate Technology Holdings plc
101.28
+1.77%
PSTG Pure Storage, Inc.
66.25
+0.23%
DDD 3D Systems Corporation
4.0600
+1.25%
NTAP NetApp, Inc.
125.00
+1.70%
LOGI Logitech International S.A.
99.75
-1.66%
IONQ IonQ, Inc.
7.90
-3.95%