UK markets closed

Hewlett Packard Enterprise Company (HPE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.60-0.16 (-0.74%)
At close: 04:03PM EDT
21.65 +0.05 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPE240621C000050002024-01-11 2:15PM EDT5.0011.4010.4010.600.00-200.00%
HPE240621C000080002024-06-05 9:45AM EDT8.0012.1113.4015.000.00-10653.13%
HPE240621C000090002024-06-03 9:39AM EDT9.008.8511.1014.100.00-1150.00%
HPE240621C000100002024-04-29 10:05AM EDT10.007.106.708.600.00-2200.00%
HPE240621C000130002024-06-12 11:31AM EDT13.007.508.508.700.00-211450.00%
HPE240621C000140002024-06-05 9:43AM EDT14.006.007.407.700.00-17207.81%
HPE240621C000150002024-06-13 3:00PM EDT15.006.826.506.700.00-31,51550.00%
HPE240621C000155002024-06-05 10:36AM EDT15.504.206.006.200.00-20350.00%
HPE240621C000160002024-06-11 3:59PM EDT16.004.505.505.700.00-16050.00%
HPE240621C000165002024-06-10 9:31AM EDT16.503.725.005.200.00-317750.00%
HPE240621C000170002024-06-14 3:57PM EDT17.004.614.504.70-0.27-5.53%3320,56250.00%
HPE240621C000175002024-06-14 2:19PM EDT17.504.004.004.20+0.39+10.80%81,67350.00%
HPE240621C000180002024-06-14 3:47PM EDT18.003.603.503.70-0.20-5.26%14914,31850.00%
HPE240621C000185002024-06-14 3:00PM EDT18.503.003.003.20-0.09-2.91%152,42591.02%
HPE240621C000190002024-06-14 1:58PM EDT19.002.502.502.70-0.30-10.71%358,56178.91%
HPE240621C000195002024-06-14 3:24PM EDT19.501.972.002.25-0.28-12.44%112,35975.78%
HPE240621C000200002024-06-14 3:46PM EDT20.001.581.601.70-0.22-12.22%3,12153,79154.69%
HPE240621C000205002024-06-14 3:51PM EDT20.501.151.151.35-0.25-17.86%1,9386,37061.33%
HPE240621C000210002024-06-14 3:56PM EDT21.000.940.900.95-0.16-14.55%1,92911,11752.93%
HPE240621C000215002024-06-14 3:59PM EDT21.500.700.650.70-0.15-17.65%4,4384,11356.64%
HPE240621C000220002024-06-14 3:58PM EDT22.000.530.500.55-0.12-18.46%15,59915,82463.48%
HPE240621C000225002024-06-14 3:57PM EDT22.500.400.400.45-0.10-20.00%3,6523,37370.51%
HPE240621C000230002024-06-14 3:59PM EDT23.000.350.300.35-0.06-14.63%5,53713,58574.41%
HPE240621C000235002024-06-14 3:41PM EDT23.500.250.250.30-0.15-37.50%3,0377,68580.86%
HPE240621C000240002024-06-14 3:27PM EDT24.000.200.150.25-0.10-33.33%2,06710,95182.23%
HPE240621C000245002024-06-14 3:54PM EDT24.500.200.150.20-0.05-20.00%80915588.48%
HPE240621C000250002024-06-14 3:58PM EDT25.000.200.150.200.00-5,01917,68197.66%
HPE240621C000255002024-06-14 1:36PM EDT25.500.150.100.15-0.05-25.00%1509,76397.27%
HPE240621C000260002024-06-14 1:08PM EDT26.000.150.050.20-0.03-16.67%1752,337105.47%
HPE240621C000270002024-06-14 1:36PM EDT27.000.120.050.15-0.03-20.00%657912114.84%
HPE240621C000280002024-06-14 2:58PM EDT28.000.080.050.10-0.02-20.00%11215121.09%
HPE240621C000290002024-06-14 2:56PM EDT29.000.060.050.100.00-1,97350133.59%
HPE240621C000300002024-06-14 3:53PM EDT30.000.100.000.10+0.05+100.00%1,197743135.94%
HPE240621C000350002024-06-14 11:16AM EDT35.000.040.000.05-0.01-20.00%18334167.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HPE240621P000100002023-12-15 1:30PM EDT10.000.070.000.150.00-21162323.44%
HPE240621P000125002024-06-03 11:38AM EDT12.500.100.000.050.00-11200.00%
HPE240621P000130002024-06-12 9:40AM EDT13.000.020.000.050.00-28,452187.50%
HPE240621P000135002024-06-04 11:31AM EDT13.500.050.000.050.00-4040175.00%
HPE240621P000140002024-06-05 3:35PM EDT14.000.010.000.050.00-7999162.50%
HPE240621P000145002024-06-07 12:22PM EDT14.500.020.000.050.00-787151.56%
HPE240621P000150002024-06-13 2:01PM EDT15.000.040.000.050.00-52,945140.63%
HPE240621P000155002024-06-05 1:03PM EDT15.500.030.000.050.00-19267128.13%
HPE240621P000160002024-06-14 11:28AM EDT16.000.040.000.05+0.01+33.33%42,804118.75%
HPE240621P000165002024-06-14 9:53AM EDT16.500.010.000.05-0.02-66.67%1408107.81%
HPE240621P000170002024-06-13 1:56PM EDT17.000.030.000.050.00-11,35520,45896.88%
HPE240621P000175002024-06-12 12:38PM EDT17.500.050.000.050.00-395987.50%
HPE240621P000180002024-06-13 10:52AM EDT18.000.030.000.050.00-12,23077.34%
HPE240621P000185002024-06-11 11:42AM EDT18.500.100.000.05+0.08+400.00%21,28167.19%
HPE240621P000190002024-06-14 2:44PM EDT19.000.100.000.10+0.06+150.00%211,91366.41%
HPE240621P000195002024-06-14 12:32PM EDT19.500.060.000.10-0.04-40.00%5073,98555.47%
HPE240621P000200002024-06-14 3:41PM EDT20.000.100.100.150.00-3982,99458.59%
HPE240621P000205002024-06-14 3:45PM EDT20.500.240.150.25+0.04+20.00%1942,46755.27%
HPE240621P000210002024-06-14 3:55PM EDT21.000.430.350.45+0.07+19.44%5583,12460.35%
HPE240621P000215002024-06-14 3:56PM EDT21.500.700.650.75+0.10+16.67%2,4462,46167.97%
HPE240621P000220002024-06-14 3:51PM EDT22.001.050.951.05+0.10+10.53%58216270.31%
HPE240621P000225002024-06-14 1:00PM EDT22.501.501.301.45+0.20+15.38%15211475.39%
HPE240621P000230002024-06-14 12:05PM EDT23.001.901.752.15+0.25+15.15%572097.66%
HPE240621P000235002024-06-14 10:10AM EDT23.502.602.202.65+0.38+17.12%77108.79%
HPE240621P000240002024-06-06 10:55AM EDT24.004.602.603.100.00--3113.09%
HPE240621P000250002024-06-06 9:49AM EDT25.005.503.603.800.00-11116.41%
HPE240621P000255002024-06-11 2:19PM EDT25.505.204.004.800.00--1151.95%