NYSE - Nasdaq Real Time Price USD

HP Inc. (HPQ)

28.36 +0.69 (+2.49%)
As of 11:36 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HPQ240426C00022000 4/15/2024 4:30 PM 22 6.35 3.90 7.85 0.00 0.00% - 28 429.69%
HPQ240426C00024000 4/17/2024 7:12 PM 24 3.70 3.40 3.85 0.00 0.00% - 8 0.00%
HPQ240426C00026000 4/16/2024 2:59 PM 26 1.77 0.16 3.55 0.00 0.00% 1 18 221.09%
HPQ240426C00027000 4/22/2024 5:27 PM 27 0.88 0.66 1.20 0.00 0.00% 3 106 0.00%
HPQ240426C00027500 4/24/2024 3:20 PM 27.5 0.62 0.51 0.56 0.19 44.19% 49 265 0.00%
HPQ240426C00028000 4/24/2024 3:20 PM 28 0.25 0.20 0.26 0.07 35.00% 1,735 445 0.00%
HPQ240426C00028500 4/24/2024 3:20 PM 28.5 0.15 0.04 0.14 0.10 1,000.00% 118 135 19.73%
HPQ240426C00029000 4/24/2024 3:20 PM 29 0.04 0.00 0.00 0.00 0.00% 5 941 6.25%
HPQ240426C00029500 4/24/2024 3:20 PM 29.5 0.02 0.00 0.05 0.00 0.00% 5 59 35.55%
HPQ240426C00030000 4/22/2024 7:46 PM 30 0.02 0.00 0.09 0.00 0.00% 13 175 54.30%
HPQ240426C00030500 4/15/2024 2:03 PM 30.5 0.05 0.00 0.00 0.00 0.00% - 1 25.00%
HPQ240426C00031000 4/23/2024 4:02 PM 31 0.01 0.00 0.01 0.00 0.00% 5 415 48.44%
HPQ240426C00032000 4/11/2024 5:38 PM 32 0.03 0.00 0.05 0.00 0.00% 1 292 71.88%
HPQ240426C00033000 4/16/2024 6:08 PM 33 0.02 0.00 0.10 0.00 0.00% 12 17 98.44%
HPQ240426C00034000 4/1/2024 2:13 PM 34 0.04 0.00 0.10 0.00 0.00% 1 2 113.28%
HPQ240426C00035000 3/22/2024 4:34 PM 35 0.03 0.00 1.26 0.00 0.00% 60 91 243.36%
HPQ240426C00036000 4/8/2024 1:30 PM 36 0.01 0.00 0.10 0.00 0.00% 2 2 141.41%
HPQ240426C00037000 3/15/2024 1:30 PM 37 0.01 0.00 0.09 0.00 0.00% 2 12 151.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HPQ240426P00022000 4/18/2024 1:30 PM 22 0.06 0.00 0.10 0.00 0.00% - 1 155.47%
HPQ240426P00025000 4/19/2024 4:53 PM 25 0.06 0.00 0.11 0.00 0.00% 2 2 89.06%
HPQ240426P00026000 4/19/2024 2:58 PM 26 0.03 0.00 0.14 0.00 0.00% 6 7 70.70%
HPQ240426P00026500 4/23/2024 3:20 PM 26.5 0.03 0.00 0.03 0.00 0.00% 1 26 47.66%
HPQ240426P00027000 4/24/2024 2:18 PM 27 0.05 0.00 0.04 -0.01 -16.67% 1 791 39.84%
HPQ240426P00027500 4/24/2024 3:15 PM 27.5 0.13 0.05 0.32 0.00 0.00% 792 282 65.63%
HPQ240426P00028000 4/24/2024 3:15 PM 28 0.39 0.15 0.37 0.02 5.41% 2 475 51.95%
HPQ240426P00028500 4/23/2024 4:23 PM 28.5 0.82 0.58 0.87 -0.09 -9.89% 1 7 63.48%
HPQ240426P00029000 4/23/2024 4:23 PM 29 1.50 1.11 1.34 0.00 0.00% 2 106 83.59%
HPQ240426P00029500 4/22/2024 4:11 PM 29.5 1.81 1.69 1.79 0.00 0.00% 2 10 102.73%
HPQ240426P00030000 4/19/2024 7:48 PM 30 2.21 1.01 2.42 0.00 0.00% 3 55 51.17%
HPQ240426P00031000 4/18/2024 2:16 PM 31 3.25 1.85 5.25 0.00 0.00% 2 4 182.23%
HPQ240426P00032000 3/12/2024 3:44 PM 32 1.80 3.15 3.25 0.00 0.00% - 3 0.00%
HPQ240426P00032500 4/17/2024 2:13 PM 32.5 4.55 2.69 6.45 0.00 0.00% - 0 162.50%
HPQ240426P00033000 4/2/2024 7:59 PM 33 3.40 5.20 7.00 0.00 0.00% 1 0 296.09%
HPQ240426P00037000 4/17/2024 2:52 PM 37 9.15 7.20 11.00 0.00 0.00% - 0 254.30%

Related Tickers

DELL Dell Technologies Inc.
120.98
+0.29%
 
NTAP NetApp, Inc.
99.78
+0.36%
 
WDC Western Digital Corporation
69.24
-0.97%
 
STX Seagate Technology Holdings plc
84.38
-2.49%
 
LOGI Logitech International S.A.
79.15
+0.17%
 
ANET Arista Networks, Inc.
253.39
+0.88%
 
SSYS Stratasys Ltd.
9.90
+0.10%
 
PSTG Pure Storage, Inc.
51.35
-0.87%
 
DDD 3D Systems Corporation
3.4600
-1.14%
 
CRSR Corsair Gaming, Inc.
10.92
-0.82%