Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,550.04 -1,575.06 (-2.50%) CMC Crypto 200
1,267.37 -24.02 (-1.86%)
HP Inc. (HPQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 14.85 | 16.80 | 0.00 | - | 4 | 7 | 357.81% |
| HPQ240517C00018000 | 2024-05-08 12:35PM EDT | 18.00 | 11.20 | 12.25 | 13.45 | 0.00 | - | - | 1 | 289.84% |
| HPQ240517C00019000 | 2024-05-09 12:49PM EDT | 19.00 | 10.55 | 11.75 | 12.35 | 0.00 | - | 5 | 5 | 330.47% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 10.75 | 11.15 | 0.00 | - | 5 | 5 | 275.00% |
| HPQ240517C00021000 | 2024-05-10 1:36PM EDT | 21.00 | 8.70 | 9.75 | 10.75 | 0.00 | - | 6 | 17 | 314.84% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 0.00% |
| HPQ240517C00022500 | 2024-05-10 9:45AM EDT | 22.50 | 7.25 | 8.05 | 8.80 | 0.00 | - | - | 3 | 205.47% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 6.25 | 9.20 | 0.00 | - | 6 | 22 | 384.57% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 0.00% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 5.30 | 5.85 | 0.00 | - | 2 | 22 | 131.25% |
| HPQ240517C00026000 | 2024-05-10 10:10AM EDT | 26.00 | 3.75 | 4.75 | 4.85 | 0.00 | - | 1 | 480 | 97.27% |
| HPQ240517C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.20 | 3.00 | 5.90 | 0.00 | - | 1 | 24 | 120.31% |
| HPQ240517C00027000 | 2024-05-09 10:02AM EDT | 27.00 | 3.50 | 2.40 | 5.20 | +0.86 | +32.58% | 1 | 710 | 78.91% |
| HPQ240517C00027500 | 2024-05-10 11:29AM EDT | 27.50 | 2.28 | 2.64 | 3.35 | 0.00 | - | 1 | 213 | 81.25% |
| HPQ240517C00028000 | 2024-05-14 2:07PM EDT | 28.00 | 2.81 | 2.70 | 2.86 | +0.80 | +39.80% | 18 | 2,391 | 55.86% |
| HPQ240517C00028500 | 2024-05-14 11:23AM EDT | 28.50 | 2.34 | 1.60 | 2.50 | +0.66 | +39.29% | 3 | 927 | 81.64% |
| HPQ240517C00029000 | 2024-05-14 3:42PM EDT | 29.00 | 1.84 | 1.66 | 2.15 | +0.81 | +78.64% | 149 | 2,680 | 58.20% |
| HPQ240517C00029500 | 2024-05-14 11:53AM EDT | 29.50 | 1.31 | 1.24 | 1.38 | +0.68 | +107.94% | 78 | 1,200 | 43.95% |
| HPQ240517C00030000 | 2024-05-14 3:56PM EDT | 30.00 | 0.71 | 0.83 | 0.89 | +0.38 | +115.15% | 3,075 | 6,431 | 33.20% |
| HPQ240517C00030500 | 2024-05-14 3:57PM EDT | 30.50 | 0.49 | 0.49 | 0.51 | +0.35 | +233.33% | 13,896 | 211 | 29.49% |
| HPQ240517C00031000 | 2024-05-14 3:55PM EDT | 31.00 | 0.26 | 0.22 | 0.28 | +0.20 | +333.33% | 3,291 | 3,714 | 30.76% |
| HPQ240517C00031500 | 2024-05-14 3:48PM EDT | 31.50 | 0.11 | 0.10 | 0.14 | +0.06 | +120.00% | 72 | 216 | 31.84% |
| HPQ240517C00032000 | 2024-05-14 3:34PM EDT | 32.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 86 | 3,562 | 33.59% |
| HPQ240517C00032500 | 2024-05-14 3:05PM EDT | 32.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 601 | 196 | 38.67% |
| HPQ240517C00033000 | 2024-05-14 2:26PM EDT | 33.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 32 | 5,135 | 48.44% |
| HPQ240517C00033500 | 2024-05-10 1:14PM EDT | 33.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 200 | 37 | 57.03% |
| HPQ240517C00034000 | 2024-05-08 1:38PM EDT | 34.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 745 | 62.11% |
| HPQ240517C00035000 | 2024-05-14 3:56PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 18 | 14,406 | 60.16% |
| HPQ240517C00036000 | 2024-05-13 2:08PM EDT | 36.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 37 | 88.28% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 176 | 81.25% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 81.25% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 159.77% |
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 | 250.00% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 175.00% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 187.50% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 126 | 167.97% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 80 | 148.44% |
| HPQ240517P00024000 | 2024-05-10 12:36PM EDT | 24.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 213 | 162.50% |
| HPQ240517P00024500 | 2024-05-13 10:14AM EDT | 24.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 151.56% |
| HPQ240517P00025000 | 2024-05-13 2:08PM EDT | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 323 | 107.03% |
| HPQ240517P00025500 | 2024-05-13 10:58AM EDT | 25.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 102.34% |
| HPQ240517P00026000 | 2024-05-14 3:19PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,091 | 65.63% |
| HPQ240517P00026500 | 2024-05-14 11:57AM EDT | 26.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 50 | 272 | 83.20% |
| HPQ240517P00027000 | 2024-05-14 11:00AM EDT | 27.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 9 | 1,524 | 77.73% |
| HPQ240517P00027500 | 2024-05-14 12:49PM EDT | 27.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 415 | 62.50% |
| HPQ240517P00028000 | 2024-05-14 3:05PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 2,583 | 48.44% |
| HPQ240517P00028500 | 2024-05-14 10:50AM EDT | 28.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 55 | 420 | 49.61% |
| HPQ240517P00029000 | 2024-05-14 3:56PM EDT | 29.00 | 0.01 | 0.01 | 0.05 | -0.05 | -45.45% | 22 | 3,436 | 40.63% |
| HPQ240517P00029500 | 2024-05-14 1:45PM EDT | 29.50 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 88 | 365 | 31.45% |
| HPQ240517P00030000 | 2024-05-14 2:51PM EDT | 30.00 | 0.07 | 0.06 | 0.09 | -0.26 | -78.79% | 278 | 2,285 | 26.76% |
| HPQ240517P00030500 | 2024-05-14 3:32PM EDT | 30.50 | 0.18 | 0.18 | 0.19 | -0.48 | -72.73% | 254 | 158 | 23.05% |
| HPQ240517P00031000 | 2024-05-14 3:25PM EDT | 31.00 | 0.38 | 0.42 | 0.45 | -0.59 | -60.82% | 632 | 73 | 23.44% |
| HPQ240517P00031500 | 2024-05-14 11:26AM EDT | 31.50 | 0.90 | 0.76 | 0.84 | -0.93 | -50.82% | 1 | 3 | 25.39% |
| HPQ240517P00032000 | 2024-05-08 10:40AM EDT | 32.00 | 3.15 | 1.12 | 1.61 | 0.00 | - | 12 | 2 | 63.67% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 1.26 | 5.30 | 0.00 | - | 1 | 0 | 146.29% |
| HPQ240517P00033500 | 2024-04-29 2:32PM EDT | 33.50 | 5.20 | 1.38 | 3.80 | 0.00 | - | - | 0 | 160.06% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 274.41% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 365.72% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 248.83% |
© 2024 Yahoo. All rights reserved.