Options Chain for HP INC COM (HPQ) - $28.00 as of 4/29/2024 1:21:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.90 | 10.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 19.00 | 8.05 | 9.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 20.00 | 7.35 | 9.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 21.00 | 6.05 | 7.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 22.00 | 6.00 | 6.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 23.00 | 4.85 | 6.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 24.00 | 2.69 | 5.60 | 4.19 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 25.00 | 3.40 | 3.55 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.05 | -0.01 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 26.00 | 2.50 | 2.59 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.88 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 27.00 | 1.66 | 1.75 | % | 0 | 0 | 0.28 | 0.76 | 0.15 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 28.00 | 0.99 | 1.05 | 1.01 | -0.06 | -5.61% | 1 | 26 | 0.27 | 0.58 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 29.00 | 0.53 | 0.57 | 0.53 | +0.05 | +10.42% | 8 | 40 | 0.27 | 0.39 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 30.00 | 0.26 | 0.29 | 0.27 | +0.03 | +12.50% | 25 | 1,346 | 0.27 | 0.23 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 31.00 | 0.12 | 0.15 | 0.12 | -0.02 | -14.29% | 61 | 111 | 0.29 | 0.12 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 32.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 1 | 116 | 0.30 | 0.06 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 36.00 | 0.00 | 0.58 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 37.00 | 0.00 | 0.16 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 38.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 39.00 | 0.00 | 0.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.12 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 19.00 | 0.00 | 0.11 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 20.00 | 0.00 | 0.12 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 21.00 | 0.00 | 0.14 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 22.00 | 0.00 | 0.17 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 24.00 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 12:58:53 PM EST |
| 25.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.05 | 0.05 | -0.01 | 4/25/2024 | 4/29/2024 12:58:53 PM EST |
| 26.00 | 0.11 | 0.14 | 0.10 | -0.06 | -37.50% | 10 | 42 | 0.29 | -0.12 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 27.00 | 0.27 | 0.29 | 0.27 | -0.07 | -20.59% | 14 | 70 | 0.27 | -0.24 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 28.00 | 0.59 | 0.63 | 0.59 | -0.06 | -9.24% | 8 | 35 | 0.27 | -0.42 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 29.00 | 1.06 | 1.16 | 1.54 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.61 | 0.19 | -0.02 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 30.00 | 1.31 | 1.89 | 2.32 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.77 | 0.15 | -0.01 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 31.00 | 2.65 | 2.89 | 2.12 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.88 | 0.10 | -0.01 | 4/11/2024 | 4/29/2024 12:58:53 PM EST |
| 32.00 | 2.32 | 4.60 | 5.36 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.94 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 33.00 | 3.40 | 5.10 | 5.46 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 34.00 | 3.75 | 5.85 | 5.76 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 12:58:53 PM EST |
| 35.00 | 6.15 | 6.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 36.00 | 5.75 | 8.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 37.00 | 8.20 | 10.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 38.00 | 8.60 | 10.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 39.00 | 8.75 | 10.75 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 40.00 | 10.85 | 13.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |