Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,202.17 +14.50 (+0.28%) Dow
39,220.71 +164.32 (+0.42%) Nasdaq
16,332.37 +29.62 (+0.18%) Bitcoin USD
62,457.34 +182.17 (+0.29%) CMC Crypto 200
1,340.00 +39.90 (+3.07%)
HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816C00020000 | 2024-04-17 12:37PM EDT | 20.00 | 7.91 | 9.60 | 9.70 | 0.00 | - | 2 | 12 | 50.78% |
| HPQ240816C00021000 | 2024-01-24 3:12PM EDT | 21.00 | 8.95 | 7.05 | 9.55 | 0.00 | - | 3 | 4 | 75.59% |
| HPQ240816C00022000 | 2024-04-22 11:27AM EDT | 22.00 | 5.90 | 6.50 | 7.75 | 0.00 | - | 1 | 2 | 42.82% |
| HPQ240816C00023000 | 2024-04-22 11:47AM EDT | 23.00 | 4.90 | 5.85 | 6.80 | 0.00 | - | 13 | 31 | 39.70% |
| HPQ240816C00024000 | 2024-04-25 11:15AM EDT | 24.00 | 4.30 | 5.75 | 5.85 | 0.00 | - | 4 | 29 | 36.23% |
| HPQ240816C00025000 | 2024-05-09 10:02AM EDT | 25.00 | 4.90 | 4.85 | 4.90 | +1.50 | +44.12% | 2 | 166 | 32.47% |
| HPQ240816C00026000 | 2024-05-07 9:42AM EDT | 26.00 | 3.31 | 3.95 | 4.05 | 0.00 | - | 2 | 693 | 30.86% |
| HPQ240816C00027000 | 2024-05-02 1:02PM EDT | 27.00 | 3.25 | 2.88 | 4.15 | +1.24 | +61.69% | 2 | 447 | 46.29% |
| HPQ240816C00028000 | 2024-05-09 9:50AM EDT | 28.00 | 2.60 | 2.50 | 2.56 | +0.13 | +5.26% | 2 | 810 | 28.52% |
| HPQ240816C00029000 | 2024-05-08 3:30PM EDT | 29.00 | 1.95 | 1.91 | 1.95 | 0.00 | - | 5 | 441 | 27.71% |
| HPQ240816C00030000 | 2024-05-09 11:21AM EDT | 30.00 | 1.43 | 1.45 | 1.46 | +0.15 | +11.72% | 1 | 411 | 27.39% |
| HPQ240816C00031000 | 2024-05-08 3:58PM EDT | 31.00 | 0.92 | 1.04 | 1.07 | -0.11 | -10.68% | 4 | 2,625 | 27.25% |
| HPQ240816C00032000 | 2024-05-09 9:35AM EDT | 32.00 | 0.77 | 0.73 | 0.78 | +0.11 | +16.67% | 10 | 724 | 27.39% |
| HPQ240816C00033000 | 2024-05-09 10:49AM EDT | 33.00 | 0.54 | 0.51 | 0.55 | +0.04 | +8.00% | 7 | 1,188 | 27.34% |
| HPQ240816C00034000 | 2024-05-08 3:56PM EDT | 34.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 33 | 669 | 30.13% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.10 | 0.07 | 0.51 | 0.00 | - | 10 | 635 | 33.99% |
| HPQ240816C00036000 | 2024-03-08 11:42AM EDT | 36.00 | 0.82 | 0.12 | 0.59 | 0.00 | - | 1 | 10 | 39.31% |
| HPQ240816C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 0.12 | 0.04 | 0.36 | 0.00 | - | 1 | 1,472 | 36.43% |
| HPQ240816C00038000 | 2024-04-29 10:12AM EDT | 38.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 5 | 10,317 | 30.08% |
| HPQ240816C00040000 | 2024-04-04 10:00AM EDT | 40.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 3 | 788 | 48.88% |
| HPQ240816C00045000 | 2024-02-20 12:32PM EDT | 45.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 51.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240816P00015000 | 2024-04-30 12:15PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 53 | 50.78% |
| HPQ240816P00020000 | 2024-05-03 9:49AM EDT | 20.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 80 | 50.49% |
| HPQ240816P00021000 | 2024-04-09 3:11PM EDT | 21.00 | 0.14 | 0.02 | 0.23 | 0.00 | - | 1 | 1,017 | 46.88% |
| HPQ240816P00022000 | 2024-05-07 10:58AM EDT | 22.00 | 0.09 | 0.01 | 0.27 | 0.00 | - | 2 | 120 | 43.51% |
| HPQ240816P00023000 | 2024-05-08 12:18PM EDT | 23.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 24 | 31.35% |
| HPQ240816P00024000 | 2024-05-08 3:50PM EDT | 24.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 3 | 199 | 29.40% |
| HPQ240816P00025000 | 2024-05-09 9:55AM EDT | 25.00 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 6 | 247 | 28.08% |
| HPQ240816P00026000 | 2024-05-08 11:04AM EDT | 26.00 | 0.48 | 0.37 | 0.40 | 0.00 | - | 1 | 232 | 27.05% |
| HPQ240816P00027000 | 2024-05-08 3:12PM EDT | 27.00 | 0.58 | 0.58 | 0.61 | -0.01 | -1.69% | 3 | 239 | 26.27% |
| HPQ240816P00028000 | 2024-05-08 3:25PM EDT | 28.00 | 0.89 | 0.88 | 0.91 | 0.00 | - | 207 | 400 | 25.73% |
| HPQ240816P00029000 | 2024-05-09 12:07PM EDT | 29.00 | 1.29 | 1.28 | 1.32 | -0.03 | -2.27% | 26 | 211 | 25.49% |
| HPQ240816P00030000 | 2024-05-09 11:49AM EDT | 30.00 | 1.81 | 1.80 | 1.85 | -0.54 | -22.98% | 10 | 1,001 | 25.54% |
| HPQ240816P00031000 | 2024-05-02 9:31AM EDT | 31.00 | 3.60 | 2.42 | 2.47 | 0.00 | - | 10 | 155 | 25.46% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 32.00 | 4.10 | 3.10 | 3.20 | 0.00 | - | 1 | 289 | 25.83% |
| HPQ240816P00033000 | 2024-03-08 4:20PM EDT | 33.00 | 3.45 | 3.35 | 5.65 | 0.00 | - | 98 | 311 | 55.91% |
| HPQ240816P00034000 | 2024-02-27 12:15PM EDT | 34.00 | 5.70 | 4.00 | 5.25 | 0.00 | - | 1 | 125 | 35.40% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 35.00 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 38.18% |
| HPQ240816P00036000 | 2023-12-18 10:50AM EDT | 36.00 | 5.70 | 7.35 | 7.65 | 0.00 | - | - | 14 | 51.07% |
© 2024 Yahoo. All rights reserved.