NYSE - Delayed Quote • USD
HP Inc. (HPQ)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00018000 | 5/14/2024 4:53 PM | 18 | 12.85 | 11.35 | 13.30 | 12.85 | - | - | 29 | 264.06% |
| HPQ240524C00019000 | 5/14/2024 4:53 PM | 19 | 11.85 | 12.10 | 13.65 | 11.85 | - | - | 2 | 375.78% |
| HPQ240524C00024000 | 4/24/2024 7:53 PM | 24 | 4.19 | 7.15 | 8.25 | 0.00 | 0.00% | - | 2 | 212.70% |
| HPQ240524C00025000 | 5/14/2024 4:01 PM | 25 | 5.80 | 6.15 | 7.55 | 0.00 | 0.00% | 5 | 7 | 207.03% |
| HPQ240524C00026000 | 5/17/2024 3:40 PM | 26 | 5.16 | 5.15 | 5.85 | 2.64 | 104.76% | 1 | 1 | 139.65% |
| HPQ240524C00026500 | 5/17/2024 5:35 PM | 26.5 | 4.65 | 4.65 | 5.40 | 0.25 | 5.68% | 5 | 2 | 132.42% |
| HPQ240524C00027000 | 5/17/2024 2:16 PM | 27 | 4.10 | 4.15 | 5.20 | 4.10 | - | 1 | 0 | 139.06% |
| HPQ240524C00028000 | 5/14/2024 3:06 PM | 28 | 2.72 | 2.58 | 3.35 | 0.00 | 0.00% | 1 | 97 | 78.52% |
| HPQ240524C00028500 | 5/17/2024 1:39 PM | 28.5 | 2.75 | 2.48 | 2.98 | -0.03 | -1.08% | 2 | 23 | 84.57% |
| HPQ240524C00029000 | 5/17/2024 6:47 PM | 29 | 2.19 | 2.15 | 2.75 | -0.23 | -9.50% | 15 | 74 | 70.70% |
| HPQ240524C00029500 | 5/17/2024 7:40 PM | 29.5 | 1.69 | 1.70 | 2.00 | -0.03 | -1.74% | 2 | 48 | 64.84% |
| HPQ240524C00030000 | 5/17/2024 6:08 PM | 30 | 1.16 | 1.22 | 1.42 | -0.08 | -6.45% | 7 | 1,084 | 46.29% |
| HPQ240524C00030500 | 5/17/2024 7:40 PM | 30.5 | 0.79 | 0.80 | 0.86 | -0.07 | -8.14% | 51 | 203 | 29.88% |
| HPQ240524C00031000 | 5/17/2024 7:54 PM | 31 | 0.51 | 0.48 | 0.51 | 0.06 | 13.33% | 297 | 653 | 28.13% |
| HPQ240524C00031500 | 5/17/2024 7:54 PM | 31.5 | 0.26 | 0.25 | 0.27 | 0.04 | 18.18% | 112 | 177 | 27.74% |
| HPQ240524C00032000 | 5/17/2024 7:32 PM | 32 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 15 | 133 | 29.88% |
| HPQ240524C00032500 | 5/17/2024 3:19 PM | 32.5 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 23 | 55 | 34.18% |
| HPQ240524C00033000 | 5/17/2024 2:25 PM | 33 | 0.05 | 0.03 | 0.05 | 0.03 | 150.00% | 4 | 154 | 34.77% |
| HPQ240524C00033500 | 5/17/2024 2:31 PM | 33.5 | 0.07 | 0.02 | 0.07 | 0.07 | 0.00% | 1 | 31 | 45.31% |
| HPQ240524C00034000 | 5/14/2024 4:42 PM | 34 | 0.04 | 0.02 | 0.60 | 0.04 | - | - | 100 | 81.64% |
| HPQ240524C00035000 | 5/15/2024 3:59 PM | 35 | 0.06 | 0.01 | 0.14 | 0.00 | 0.00% | 4 | 5 | 65.63% |
| HPQ240524C00037000 | 5/16/2024 1:30 PM | 37 | 0.02 | 0.00 | 0.11 | 0.02 | - | - | 15 | 83.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00024000 | 4/16/2024 3:46 PM | 24 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 151.56% |
| HPQ240524P00024500 | 5/10/2024 5:27 PM | 24.5 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | - | 100 | 142.19% |
| HPQ240524P00025000 | 5/16/2024 2:21 PM | 25 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 103 | 87.50% |
| HPQ240524P00025500 | 5/17/2024 3:25 PM | 25.5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 139 | 83.59% |
| HPQ240524P00026000 | 5/16/2024 6:41 PM | 26 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 296 | 410 | 89.84% |
| HPQ240524P00026500 | 5/17/2024 4:06 PM | 26.5 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 1 | 100 | 84.77% |
| HPQ240524P00027000 | 5/17/2024 4:56 PM | 27 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 2 | 244 | 76.56% |
| HPQ240524P00027500 | 5/15/2024 6:08 PM | 27.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 302 | 171 | 72.27% |
| HPQ240524P00028000 | 5/17/2024 6:53 PM | 28 | 0.03 | 0.00 | 0.22 | -0.03 | -50.00% | 10 | 244 | 70.70% |
| HPQ240524P00028500 | 5/13/2024 1:44 PM | 28.5 | 0.07 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 2 | 53.13% |
| HPQ240524P00029000 | 5/17/2024 6:33 PM | 29 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 168 | 109 | 48.44% |
| HPQ240524P00029500 | 5/13/2024 6:01 PM | 29.5 | 0.27 | 0.02 | 0.05 | 0.00 | 0.00% | 2 | 2 | 35.16% |
| HPQ240524P00030000 | 5/17/2024 6:57 PM | 30 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 8 | 19 | 29.69% |
| HPQ240524P00030500 | 5/17/2024 6:57 PM | 30.5 | 0.13 | 0.10 | 0.13 | 0.13 | -18.75% | 9 | 332 | 26.37% |
| HPQ240524P00031000 | 5/17/2024 7:59 PM | 31 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 335 | 278 | 25.29% |
| HPQ240524P00031500 | 5/17/2024 7:23 PM | 31.5 | 0.56 | 0.53 | 0.56 | 0.56 | - | 592 | 136 | 26.37% |
| HPQ240524P00032000 | 5/17/2024 6:34 PM | 32 | 1.02 | 0.88 | 0.94 | -4.34 | -80.97% | 26 | 1 | 28.13% |
| HPQ240524P00033000 | 5/14/2024 3:28 PM | 33 | 2.27 | 0.94 | 2.35 | 0.00 | 0.00% | 5 | 11 | 82.81% |
| HPQ240524P00033500 | 5/17/2024 2:05 PM | 33.5 | 2.40 | 2.11 | 2.68 | 2.40 | - | 3 | 0 | 78.32% |
| HPQ240524P00034000 | 5/14/2024 3:28 PM | 34 | 3.25 | 2.57 | 2.98 | 0.00 | 0.00% | 16 | 24 | 66.41% |
| HPQ240524P00034500 | 5/15/2024 4:03 PM | 34.5 | 3.30 | 2.90 | 3.95 | 3.30 | - | - | 2 | 66.21% |
| HPQ240524P00035000 | 5/15/2024 2:58 PM | 35 | 3.80 | 2.56 | 3.90 | 3.80 | - | - | 8 | 68.75% |
| HPQ240524P00035500 | 5/15/2024 3:08 PM | 35.5 | 4.20 | 4.15 | 5.25 | 4.20 | - | - | 2 | 113.87% |
| HPQ240524P00036000 | 5/15/2024 2:05 PM | 36 | 4.85 | 3.80 | 5.35 | 4.85 | - | - | 5 | 136.52% |
| HPQ240524P00038000 | 5/15/2024 6:20 PM | 38 | 6.80 | 5.75 | 6.90 | 6.80 | - | - | 2 | 103.52% |
| HPQ240524P00039000 | 5/15/2024 6:20 PM | 39 | 7.80 | 7.50 | 8.75 | 7.80 | 0.00% | 14 | 8 | 152.73% |
| HPQ240524P00040000 | 5/14/2024 6:37 PM | 40 | 9.15 | 8.10 | 9.85 | 9.15 | 0.00% | 50 | 0 | 140.63% |
Related Tickers
DELL Dell Technologies Inc.
149.52
+2.20%
WDC Western Digital Corporation
72.10
-2.70%
STX Seagate Technology Holdings plc
95.27
-3.02%
ANET Arista Networks, Inc.
319.89
-0.06%
NTAP NetApp, Inc.
110.47
+0.66%
PSTG Pure Storage, Inc.
59.15
+0.51%
LOGI Logitech International S.A.
89.96
+0.82%
SMCI Super Micro Computer, Inc.
887.89
-1.83%
IONQ IonQ, Inc.
8.78
+0.80%
CRSR Corsair Gaming, Inc.
11.26
+0.63%