NYSE - Delayed Quote USD
HP Inc. (HPQ)
At close: October 16 at 4:00 PM EDT
Pre-Market: 7:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241018C00020000 | 9/12/2024 1:47 PM | 20 | 13.27 | 15.10 | 17.15 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241018C00025000 | 10/11/2024 2:10 PM | 25 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| HPQ241018C00028000 | 10/1/2024 1:40 PM | 28 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| HPQ241018C00029000 | 10/1/2024 4:32 PM | 29 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HPQ241018C00029500 | 10/1/2024 1:39 PM | 29.5 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| HPQ241018C00030000 | 10/1/2024 1:39 PM | 30 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| HPQ241018C00030500 | 9/26/2024 1:46 PM | 30.5 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241018C00031000 | 10/14/2024 1:50 PM | 31 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| HPQ241018C00031500 | 9/26/2024 1:36 PM | 31.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| HPQ241018C00032000 | 10/15/2024 6:03 PM | 32 | 5.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 75 | 0.00% |
| HPQ241018C00032500 | 9/26/2024 2:25 PM | 32.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241018C00033000 | 10/16/2024 6:17 PM | 33 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 600 | 0.00% |
| HPQ241018C00033500 | 9/26/2024 1:46 PM | 33.5 | 2.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241018C00034000 | 10/16/2024 5:33 PM | 34 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 451 | 0.00% |
| HPQ241018C00034500 | 10/16/2024 3:09 PM | 34.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 71 | 0.00% |
| HPQ241018C00035000 | 10/16/2024 7:34 PM | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,648 | 0.00% |
| HPQ241018C00035500 | 10/16/2024 3:23 PM | 35.5 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 661 | 0.00% |
| HPQ241018C00036000 | 10/16/2024 5:32 PM | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 1,260 | 0.00% |
| HPQ241018C00036500 | 10/14/2024 6:46 PM | 36.5 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 655 | 0.00% |
| HPQ241018C00037000 | 10/16/2024 7:56 PM | 37 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 172 | 1,561 | 0.00% |
| HPQ241018C00037500 | 10/16/2024 6:34 PM | 37.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 342 | 3.13% |
| HPQ241018C00038000 | 10/16/2024 7:58 PM | 38 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 927 | 6,632 | 6.25% |
| HPQ241018C00038500 | 10/16/2024 7:46 PM | 38.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 673 | 12.50% |
| HPQ241018C00039000 | 10/16/2024 1:48 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,028 | 12.50% |
| HPQ241018C00039500 | 10/14/2024 3:17 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| HPQ241018C00040000 | 10/16/2024 4:52 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 292 | 25.00% |
| HPQ241018C00041000 | 10/11/2024 2:15 PM | 41 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 152 | 25.00% |
| HPQ241018C00042000 | 9/30/2024 7:50 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 97 | 50.00% |
| HPQ241018C00043000 | 10/9/2024 2:59 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 23 | 50.00% |
| HPQ241018C00044000 | 8/23/2024 4:00 PM | 44 | 0.17 | 0.01 | 0.14 | 0.00 | 0.00% | 533 | 553 | 134.38% |
| HPQ241018C00045000 | 10/14/2024 3:18 PM | 45 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ241018P00027000 | 8/28/2024 4:50 PM | 27 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 10 | 0 | 234.38% |
| HPQ241018P00028000 | 9/4/2024 7:42 PM | 28 | 0.08 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 28 | 211.72% |
| HPQ241018P00029000 | 9/30/2024 7:50 PM | 29 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 494 | 50.00% |
| HPQ241018P00029500 | 10/1/2024 1:51 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| HPQ241018P00030000 | 10/16/2024 3:30 PM | 30 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 1,722 | 50.00% |
| HPQ241018P00031000 | 10/16/2024 3:30 PM | 31 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 808 | 50.00% |
| HPQ241018P00031500 | 10/3/2024 7:16 PM | 31.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 6 | 50.00% |
| HPQ241018P00032000 | 10/9/2024 6:11 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 483 | 50.00% |
| HPQ241018P00032500 | 10/1/2024 4:41 PM | 32.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| HPQ241018P00033000 | 10/16/2024 4:37 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4,327 | 50.00% |
| HPQ241018P00033500 | 10/7/2024 6:57 PM | 33.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| HPQ241018P00034000 | 10/15/2024 1:30 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,067 | 25.00% |
| HPQ241018P00034500 | 10/16/2024 6:53 PM | 34.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,291 | 25.00% |
| HPQ241018P00035000 | 10/16/2024 6:53 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,629 | 25.00% |
| HPQ241018P00035500 | 10/16/2024 6:52 PM | 35.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,741 | 12.50% |
| HPQ241018P00036000 | 10/16/2024 7:59 PM | 36 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,000 | 12.50% |
| HPQ241018P00036500 | 10/16/2024 7:56 PM | 36.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 346 | 6.25% |
| HPQ241018P00037000 | 10/16/2024 6:26 PM | 37 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 335 | 3.13% |
| HPQ241018P00037500 | 10/16/2024 4:12 PM | 37.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 105 | 0.00% |
| HPQ241018P00038000 | 10/15/2024 4:33 PM | 38 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 20 | 0.00% |
| HPQ241018P00038500 | 10/1/2024 1:57 PM | 38.5 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241018P00039000 | 10/1/2024 1:41 PM | 39 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ241018P00039500 | 10/11/2024 2:10 PM | 39.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPQ241018P00040000 | 10/1/2024 1:41 PM | 40 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HPQ241018P00041000 | 10/15/2024 3:38 PM | 41 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| HPQ241018P00041500 | 10/11/2024 1:31 PM | 41.5 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HPQ241018P00042000 | 9/27/2024 1:41 PM | 42 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HPQ241018P00043000 | 9/25/2024 1:46 PM | 43 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DELL Dell Technologies Inc.
126.73
+0.72%
NTAP NetApp, Inc.
125.88
+0.39%
WDC Western Digital Corporation
67.79
+1.25%
STX Seagate Technology Holdings plc
111.73
-0.05%
PSTG Pure Storage, Inc.
53.42
+1.58%
ANET Arista Networks, Inc.
406.08
+3.51%
LOGI Logitech International S.A.
86.13
-1.46%
SSYS Stratasys Ltd.
7.45
+2.05%
CRCT Cricut, Inc.
6.93
+4.84%
IONQ IonQ, Inc.
12.30
+17.25%