Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,210.63 +22.96 (+0.44%) Dow
39,384.85 +328.46 (+0.84%) Nasdaq
16,335.33 +32.57 (+0.20%) Bitcoin USD
62,321.10 +48.84 (+0.08%) CMC Crypto 200
1,342.49 +42.39 (+3.26%)
HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-05-08 12:35PM EDT | 15.00 | 14.20 | 14.55 | 14.65 | 0.00 | - | 4 | 7 | 199.22% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 9.60 | 10.50 | 0.00 | - | 5 | 5 | 207.23% |
| HPQ240517C00021000 | 2024-04-24 11:56AM EDT | 21.00 | 7.60 | 8.55 | 8.70 | 0.00 | - | 6 | 7 | 90.63% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 0.00% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 6.60 | 7.15 | 0.00 | - | 6 | 22 | 127.93% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 78.91% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 4.60 | 5.50 | 0.00 | - | 2 | 22 | 112.89% |
| HPQ240517C00026000 | 2024-05-08 10:22AM EDT | 26.00 | 2.87 | 3.60 | 3.70 | 0.00 | - | 10 | 480 | 57.81% |
| HPQ240517C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.20 | 3.05 | 4.25 | 0.00 | - | 1 | 24 | 93.75% |
| HPQ240517C00027000 | 2024-05-09 10:02AM EDT | 27.00 | 2.64 | 2.61 | 2.71 | +0.29 | +12.34% | 21 | 706 | 45.70% |
| HPQ240517C00027500 | 2024-05-08 3:19PM EDT | 27.50 | 2.11 | 2.13 | 2.22 | 0.00 | - | 36 | 211 | 40.04% |
| HPQ240517C00028000 | 2024-05-09 3:33PM EDT | 28.00 | 1.69 | 1.63 | 1.72 | +0.16 | +11.51% | 29 | 2,408 | 32.81% |
| HPQ240517C00028500 | 2024-05-09 11:43AM EDT | 28.50 | 1.06 | 1.17 | 1.25 | -0.08 | -7.02% | 3 | 919 | 28.03% |
| HPQ240517C00029000 | 2024-05-09 3:34PM EDT | 29.00 | 0.79 | 0.79 | 0.83 | +0.06 | +8.11% | 193 | 2,772 | 25.00% |
| HPQ240517C00029500 | 2024-05-09 3:30PM EDT | 29.50 | 0.47 | 0.46 | 0.48 | +0.02 | +4.44% | 200 | 889 | 22.66% |
| HPQ240517C00030000 | 2024-05-09 3:31PM EDT | 30.00 | 0.26 | 0.24 | 0.26 | +0.01 | +4.76% | 2,594 | 7,844 | 22.75% |
| HPQ240517C00030500 | 2024-05-09 12:20PM EDT | 30.50 | 0.12 | 0.12 | 0.14 | -0.03 | -21.43% | 57 | 234 | 23.93% |
| HPQ240517C00031000 | 2024-05-09 2:34PM EDT | 31.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 53 | 3,665 | 27.74% |
| HPQ240517C00031500 | 2024-05-09 11:14AM EDT | 31.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 15 | 176 | 29.49% |
| HPQ240517C00032000 | 2024-05-09 2:21PM EDT | 32.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 54 | 3,573 | 33.40% |
| HPQ240517C00032500 | 2024-05-08 12:09PM EDT | 32.50 | 0.15 | 0.02 | 0.04 | 0.00 | - | 5 | 5 | 36.72% |
| HPQ240517C00033000 | 2024-05-09 1:22PM EDT | 33.00 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 10 | 5,044 | 41.41% |
| HPQ240517C00034000 | 2024-05-08 1:38PM EDT | 34.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 745 | 54.30% |
| HPQ240517C00035000 | 2024-05-09 3:18PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 14,493 | 50.00% |
| HPQ240517C00036000 | 2024-04-04 10:05AM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 28 | 57.03% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 176 | 64.06% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 62.50% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 156.25% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 109.38% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 115.63% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 126 | 101.56% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 80 | 88.67% |
| HPQ240517P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 196 | 65.63% |
| HPQ240517P00025000 | 2024-05-09 1:58PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 340 | 51.56% |
| HPQ240517P00025500 | 2024-04-26 10:45AM EDT | 25.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 54 | 50.78% |
| HPQ240517P00026000 | 2024-05-09 1:47PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 200 | 1,091 | 46.48% |
| HPQ240517P00026500 | 2024-05-09 1:47PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 200 | 166 | 40.63% |
| HPQ240517P00027000 | 2024-05-09 1:48PM EDT | 27.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 528 | 1,241 | 37.11% |
| HPQ240517P00027500 | 2024-05-07 1:49PM EDT | 27.50 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 1 | 416 | 34.38% |
| HPQ240517P00028000 | 2024-05-09 1:35PM EDT | 28.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 8 | 2,585 | 29.10% |
| HPQ240517P00028500 | 2024-05-09 11:45AM EDT | 28.50 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 21 | 416 | 26.76% |
| HPQ240517P00029000 | 2024-05-09 3:08PM EDT | 29.00 | 0.20 | 0.15 | 0.19 | -0.04 | -16.67% | 61 | 3,494 | 23.44% |
| HPQ240517P00029500 | 2024-05-09 1:09PM EDT | 29.50 | 0.42 | 0.32 | 0.33 | -0.01 | -2.33% | 81 | 411 | 20.80% |
| HPQ240517P00030000 | 2024-05-09 2:08PM EDT | 30.00 | 0.72 | 0.60 | 0.63 | -0.05 | -6.49% | 134 | 2,225 | 21.88% |
| HPQ240517P00030500 | 2024-04-22 12:11PM EDT | 30.50 | 2.82 | 0.98 | 1.02 | 0.00 | - | - | 20 | 23.63% |
| HPQ240517P00031000 | 2024-04-25 1:48PM EDT | 31.00 | 2.98 | 0.75 | 1.47 | 0.00 | - | 1 | 71 | 26.37% |
| HPQ240517P00032000 | 2024-05-08 10:40AM EDT | 32.00 | 3.15 | 2.34 | 2.43 | 0.00 | - | 2 | 2 | 32.62% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 2.87 | 3.85 | 0.00 | - | 1 | 0 | 83.11% |
| HPQ240517P00033500 | 2024-04-29 2:32PM EDT | 33.50 | 5.20 | 3.70 | 3.95 | 0.00 | - | - | 0 | 50.59% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 142.77% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 207.23% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 105.47% |
© 2024 Yahoo. All rights reserved.