Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,286.68 +171.71 (+0.26%) CMC Crypto 200
1,374.30 -43.57 (-3.07%)
HP Inc. (HPQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628C00028000 | 2024-05-13 9:54AM EDT | 28.00 | 2.56 | 7.70 | 8.55 | 0.00 | - | 2 | 0 | 125.39% |
| HPQ240628C00029000 | 2024-05-29 3:54PM EDT | 29.00 | 3.76 | 5.90 | 7.40 | 0.00 | - | - | 0 | 73.24% |
| HPQ240628C00030000 | 2024-06-11 2:05PM EDT | 30.00 | 6.25 | 4.45 | 6.55 | 0.00 | - | 100 | 1 | 123.44% |
| HPQ240628C00031000 | 2024-06-14 9:57AM EDT | 31.00 | 5.05 | 4.45 | 4.85 | +0.50 | +10.99% | 5 | 1 | 53.71% |
| HPQ240628C00032000 | 2024-06-11 2:24PM EDT | 32.00 | 4.36 | 2.44 | 5.25 | 0.00 | - | 175 | 0 | 57.81% |
| HPQ240628C00033000 | 2024-06-13 10:54AM EDT | 33.00 | 3.30 | 1.93 | 2.87 | 0.00 | - | 1 | 1 | 47.66% |
| HPQ240628C00034000 | 2024-06-14 3:37PM EDT | 34.00 | 1.82 | 1.57 | 2.25 | -0.93 | -33.82% | 82 | 1 | 52.15% |
| HPQ240628C00035000 | 2024-06-14 11:20AM EDT | 35.00 | 1.07 | 0.71 | 1.02 | -0.43 | -28.67% | 100 | 130 | 27.74% |
| HPQ240628C00035500 | 2024-06-14 1:48PM EDT | 35.50 | 0.68 | 0.61 | 0.69 | -0.34 | -33.33% | 28 | 30 | 25.64% |
| HPQ240628C00036000 | 2024-06-14 3:24PM EDT | 36.00 | 0.48 | 0.43 | 0.65 | -0.54 | -52.94% | 254 | 317 | 32.42% |
| HPQ240628C00036500 | 2024-06-13 1:50PM EDT | 36.50 | 0.49 | 0.25 | 0.47 | -0.29 | -37.18% | 2 | 5 | 32.37% |
| HPQ240628C00037000 | 2024-06-14 12:38PM EDT | 37.00 | 0.24 | 0.17 | 0.26 | -0.31 | -56.36% | 6 | 531 | 29.00% |
| HPQ240628C00037500 | 2024-06-14 3:51PM EDT | 37.50 | 0.15 | 0.08 | 0.16 | -0.22 | -59.46% | 127 | 750 | 28.52% |
| HPQ240628C00038000 | 2024-06-13 2:47PM EDT | 38.00 | 0.29 | 0.07 | 0.71 | 0.00 | - | 158 | 274 | 60.35% |
| HPQ240628C00038500 | 2024-06-13 3:26PM EDT | 38.50 | 0.21 | 0.04 | 1.40 | 0.00 | - | 25 | 27 | 66.21% |
| HPQ240628C00039000 | 2024-06-14 2:42PM EDT | 39.00 | 0.05 | 0.00 | 1.00 | -0.08 | -61.54% | 100 | 290 | 60.94% |
| HPQ240628C00039500 | 2024-06-12 11:38AM EDT | 39.50 | 0.07 | 0.00 | 2.18 | 0.00 | - | - | 13 | 92.77% |
| HPQ240628C00040000 | 2024-06-13 12:04PM EDT | 40.00 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 36 | 123 | 55.37% |
| HPQ240628C00040500 | 2024-06-14 2:39PM EDT | 40.50 | 0.06 | 0.00 | 2.16 | +0.02 | +50.00% | 100 | 50 | 102.44% |
| HPQ240628C00041000 | 2024-06-14 3:33PM EDT | 41.00 | 0.05 | 0.00 | 1.30 | +0.01 | +25.00% | 61 | 312 | 86.62% |
| HPQ240628C00041500 | 2024-06-14 2:49PM EDT | 41.50 | 0.03 | 0.00 | 2.15 | 0.00 | - | 200 | 210 | 111.62% |
| HPQ240628C00042000 | 2024-06-14 2:50PM EDT | 42.00 | 0.02 | 0.00 | 1.00 | -0.01 | -33.33% | 34 | 365 | 86.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240628P00027000 | 2024-05-22 2:19PM EDT | 27.00 | 0.08 | 0.00 | 1.99 | 0.00 | - | 4 | 9 | 164.84% |
| HPQ240628P00028000 | 2024-06-10 3:17PM EDT | 28.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 102 | 86.91% |
| HPQ240628P00029000 | 2024-06-07 9:55AM EDT | 29.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 135.74% |
| HPQ240628P00030000 | 2024-06-12 3:07PM EDT | 30.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 12 | 47 | 100.98% |
| HPQ240628P00031000 | 2024-06-14 3:31PM EDT | 31.00 | 0.07 | 0.01 | 0.15 | -0.08 | -53.33% | 19 | 205 | 54.69% |
| HPQ240628P00032000 | 2024-06-14 2:54PM EDT | 32.00 | 0.04 | 0.02 | 0.26 | +0.01 | +33.33% | 130 | 81 | 53.03% |
| HPQ240628P00032500 | 2024-06-14 2:53PM EDT | 32.50 | 0.07 | 0.02 | 0.27 | +0.04 | +133.33% | 50 | 70 | 48.15% |
| HPQ240628P00033000 | 2024-06-14 2:54PM EDT | 33.00 | 0.06 | 0.02 | 0.23 | +0.02 | +50.00% | 50 | 119 | 40.14% |
| HPQ240628P00033500 | 2024-06-11 12:15PM EDT | 33.50 | 0.07 | 0.05 | 1.43 | 0.00 | - | - | 1 | 59.38% |
| HPQ240628P00034000 | 2024-06-14 1:39PM EDT | 34.00 | 0.13 | 0.10 | 0.15 | +0.07 | +116.67% | 5 | 296 | 24.51% |
| HPQ240628P00035000 | 2024-06-13 3:51PM EDT | 35.00 | 0.15 | 0.33 | 0.42 | 0.00 | - | 6 | 209 | 24.22% |
| HPQ240628P00036000 | 2024-06-14 3:07PM EDT | 36.00 | 0.83 | 0.69 | 1.12 | +0.50 | +151.52% | 561 | 718 | 31.69% |
| HPQ240628P00036500 | 2024-06-13 3:58PM EDT | 36.50 | 0.68 | 1.01 | 1.60 | 0.00 | - | 18 | 52 | 37.99% |
| HPQ240628P00037000 | 2024-06-14 10:38AM EDT | 37.00 | 1.60 | 1.55 | 1.77 | +0.77 | +92.77% | 6 | 80 | 29.98% |
| HPQ240628P00037500 | 2024-06-14 12:14PM EDT | 37.50 | 1.88 | 1.65 | 2.27 | +0.55 | +41.35% | 2 | 2 | 35.16% |
| HPQ240628P00038000 | 2024-06-14 10:39AM EDT | 38.00 | 2.44 | 2.31 | 2.70 | -0.56 | -18.67% | 1 | 35 | 36.13% |
| HPQ240628P00039000 | 2024-06-05 1:08PM EDT | 39.00 | 3.63 | 2.19 | 5.30 | 0.00 | - | 1 | 30 | 116.60% |
| HPQ240628P00040000 | 2024-05-30 12:34PM EDT | 40.00 | 1.82 | 2.72 | 6.30 | 0.00 | - | 1 | 1 | 127.83% |
© 2024 Yahoo. All rights reserved.