Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,107.44 +252.98 (+0.38%) CMC Crypto 200
1,372.14 -1.71 (-0.12%)
HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00024000 | 2024-04-24 3:53PM EDT | 24.00 | 4.19 | 7.15 | 8.25 | 0.00 | - | - | 2 | 194.14% |
| HPQ240524C00025000 | 2024-05-14 12:01PM EDT | 25.00 | 5.80 | 6.15 | 7.55 | 0.00 | - | 5 | 7 | 188.87% |
| HPQ240524C00026000 | 2024-05-17 11:40AM EDT | 26.00 | 5.16 | 5.15 | 5.85 | +2.64 | +104.76% | 1 | 1 | 127.34% |
| HPQ240524C00026500 | 2024-05-17 1:35PM EDT | 26.50 | 4.65 | 4.65 | 5.40 | +0.25 | +5.68% | 5 | 2 | 120.70% |
| HPQ240524C00028000 | 2024-05-14 11:06AM EDT | 28.00 | 2.72 | 2.58 | 3.35 | 0.00 | - | 1 | 97 | 71.48% |
| HPQ240524C00028500 | 2024-05-16 1:00PM EDT | 28.50 | 2.75 | 2.48 | 2.98 | -0.03 | -1.08% | 2 | 23 | 77.15% |
| HPQ240524C00029000 | 2024-05-17 2:47PM EDT | 29.00 | 2.19 | 2.15 | 2.75 | -0.23 | -9.50% | 15 | 74 | 64.65% |
| HPQ240524C00029500 | 2024-05-17 3:40PM EDT | 29.50 | 1.69 | 1.70 | 2.00 | -0.03 | -1.74% | 2 | 48 | 59.18% |
| HPQ240524C00030000 | 2024-05-17 2:08PM EDT | 30.00 | 1.16 | 1.22 | 1.42 | -0.08 | -6.45% | 7 | 1,084 | 42.29% |
| HPQ240524C00030500 | 2024-05-17 3:40PM EDT | 30.50 | 0.79 | 0.80 | 0.86 | -0.07 | -8.14% | 51 | 203 | 27.25% |
| HPQ240524C00031000 | 2024-05-17 3:54PM EDT | 31.00 | 0.51 | 0.48 | 0.51 | +0.06 | +13.33% | 297 | 653 | 25.59% |
| HPQ240524C00031500 | 2024-05-17 3:54PM EDT | 31.50 | 0.26 | 0.25 | 0.27 | +0.04 | +18.18% | 112 | 177 | 25.39% |
| HPQ240524C00032000 | 2024-05-17 3:32PM EDT | 32.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 15 | 133 | 27.34% |
| HPQ240524C00032500 | 2024-05-17 10:43AM EDT | 32.50 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 23 | 55 | 31.25% |
| HPQ240524C00033000 | 2024-05-17 10:25AM EDT | 33.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 4 | 154 | 31.84% |
| HPQ240524C00033500 | 2024-05-15 10:05AM EDT | 33.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 10 | 31 | 37.89% |
| HPQ240524C00035000 | 2024-05-15 11:59AM EDT | 35.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 4 | 5 | 60.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00024000 | 2024-04-16 11:46AM EDT | 24.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 1 | 138.28% |
| HPQ240524P00024500 | 2024-05-10 1:27PM EDT | 24.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 100 | 129.69% |
| HPQ240524P00025000 | 2024-05-16 10:21AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 103 | 79.69% |
| HPQ240524P00025500 | 2024-05-16 10:21AM EDT | 25.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 139 | 76.56% |
| HPQ240524P00026000 | 2024-05-16 2:41PM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 296 | 410 | 82.03% |
| HPQ240524P00026500 | 2024-05-17 12:06PM EDT | 26.50 | 0.01 | 0.01 | 0.11 | -0.03 | -75.00% | 1 | 100 | 77.34% |
| HPQ240524P00027000 | 2024-05-17 12:56PM EDT | 27.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 2 | 244 | 70.31% |
| HPQ240524P00027500 | 2024-05-15 2:08PM EDT | 27.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 302 | 171 | 66.02% |
| HPQ240524P00028000 | 2024-05-17 2:53PM EDT | 28.00 | 0.03 | 0.00 | 0.22 | -0.03 | -50.00% | 10 | 244 | 64.45% |
| HPQ240524P00028500 | 2024-05-13 9:44AM EDT | 28.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 48.44% |
| HPQ240524P00029000 | 2024-05-17 2:33PM EDT | 29.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 168 | 109 | 44.14% |
| HPQ240524P00029500 | 2024-05-13 2:01PM EDT | 29.50 | 0.27 | 0.02 | 0.05 | 0.00 | - | 2 | 2 | 32.03% |
| HPQ240524P00030000 | 2024-05-17 2:57PM EDT | 30.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 8 | 19 | 27.15% |
| HPQ240524P00030500 | 2024-05-16 2:57PM EDT | 30.50 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 11 | 322 | 28.71% |
| HPQ240524P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 335 | 278 | 23.05% |
| HPQ240524P00032000 | 2024-05-17 2:34PM EDT | 32.00 | 1.02 | 0.88 | 0.94 | -4.34 | -80.97% | 26 | 1 | 25.78% |
| HPQ240524P00033000 | 2024-05-14 11:28AM EDT | 33.00 | 2.27 | 0.94 | 2.35 | 0.00 | - | 5 | 11 | 75.59% |
| HPQ240524P00034000 | 2024-05-14 11:28AM EDT | 34.00 | 3.25 | 2.57 | 2.98 | 0.00 | - | 16 | 24 | 60.55% |
| HPQ240524P00039000 | 2024-05-15 2:20PM EDT | 39.00 | 7.80 | 7.65 | 7.85 | 0.00 | - | 14 | 8 | 89.84% |
| HPQ240524P00040000 | 2024-05-14 2:37PM EDT | 40.00 | 9.15 | 8.60 | 9.10 | 0.00 | - | 50 | 0 | 98.44% |
© 2024 Yahoo. All rights reserved.