Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE220520C00003000 | 2021-11-01 10:42AM EDT | 3.00 | 11.95 | 11.10 | 11.30 | 0.00 | - | - | 3 | 0.00% |
| HPE220520C00010000 | 2022-01-05 12:42PM EDT | 10.00 | 7.20 | 6.80 | 7.10 | +1.00 | +16.13% | 10 | 54 | 1,565.63% |
| HPE220520C00011000 | 2021-12-21 3:18PM EDT | 11.00 | 4.52 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 1,374.22% |
| HPE220520C00012000 | 2022-01-05 3:31PM EDT | 12.00 | 5.20 | 4.90 | 5.10 | +1.19 | +29.68% | 11 | 134 | 1,176.56% |
| HPE220520C00013000 | 2022-01-03 10:42AM EDT | 13.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 8 | 317 | 1,028.13% |
| HPE220520C00014000 | 2022-01-05 3:57PM EDT | 14.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 473 | 881.25% |
| HPE220520C00015000 | 2022-01-05 3:46PM EDT | 15.00 | 2.55 | 2.40 | 2.50 | +0.20 | +8.51% | 4 | 760 | 780.08% |
| HPE220520C00016000 | 2022-01-05 2:33PM EDT | 16.00 | 1.98 | 1.70 | 1.85 | +0.28 | +16.47% | 20 | 1,805 | 689.84% |
| HPE220520C00017000 | 2022-01-05 4:14PM EDT | 17.00 | 1.30 | 1.20 | 1.30 | +0.20 | +18.18% | 360 | 649 | 626.56% |
| HPE220520C00018000 | 2022-01-05 4:53PM EDT | 18.00 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 114 | 667 | 562.89% |
| HPE220520C00019000 | 2022-01-05 4:08PM EDT | 19.00 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 99 | 72 | 521.88% |
| HPE220520C00020000 | 2022-01-05 3:53PM EDT | 20.00 | 0.32 | 0.25 | 0.35 | +0.02 | +6.67% | 96 | 304 | 491.41% |
| HPE220520C00021000 | 2022-01-05 2:23PM EDT | 21.00 | 0.21 | 0.15 | 0.20 | +0.11 | +110.00% | 2 | 12 | 470.31% |
| HPE220520C00022000 | 2022-01-05 2:23PM EDT | 22.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 9 | 476.56% |
| HPE220520C00025000 | 2021-12-13 1:14AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 450.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE220520P00003000 | 2021-11-01 10:41AM EDT | 3.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 3 | 1,693.75% |
| HPE220520P00009000 | 2022-01-04 1:03PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 550.00% |
| HPE220520P00010000 | 2022-01-05 1:11PM EDT | 10.00 | 0.05 | 0.10 | 0.20 | -0.10 | -66.67% | 40 | 41 | 578.13% |
| HPE220520P00011000 | 2022-01-04 10:39AM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 106 | 421.88% |
| HPE220520P00012000 | 2021-12-31 3:48PM EDT | 12.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 2 | 157 | 365.63% |
| HPE220520P00013000 | 2022-01-03 11:43AM EDT | 13.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 230 | 308.59% |
| HPE220520P00014000 | 2022-01-04 10:57AM EDT | 14.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 24 | 7,347 | 250.78% |
| HPE220520P00015000 | 2022-01-05 4:28PM EDT | 15.00 | 0.58 | 0.55 | 0.65 | +0.04 | +7.41% | 50 | 683 | 197.66% |
| HPE220520P00016000 | 2022-01-05 4:13PM EDT | 16.00 | 0.84 | 0.85 | 0.95 | -0.05 | -5.62% | 29 | 322 | 0.00% |
| HPE220520P00017000 | 2022-01-05 11:39AM EDT | 17.00 | 1.30 | 1.30 | 1.40 | -0.55 | -29.73% | 47 | 28 | 0.00% |
| HPE220520P00018000 | 2022-01-05 1:15PM EDT | 18.00 | 1.71 | 1.90 | 2.00 | -0.81 | -32.14% | 3 | 11 | 0.00% |
| HPE220520P00020000 | 2021-10-18 2:36PM EDT | 20.00 | 5.20 | 5.80 | 6.00 | 0.00 | - | - | 1 | 757.03% |
| HPE220520P00022000 | 2021-10-20 2:44PM EDT | 22.00 | 6.66 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 838.28% |
© 2022 Yahoo. All rights reserved.
