Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240628C00012000 | 2024-05-13 10:28AM EDT | 12.00 | 5.30 | 7.70 | 10.30 | 0.00 | - | 2 | 1 | 246.88% |
| HPE240628C00014000 | 2024-06-05 9:32AM EDT | 14.00 | 5.90 | 5.70 | 8.40 | 0.00 | - | 8 | 0 | 207.81% |
| HPE240628C00014500 | 2024-06-21 1:36PM EDT | 14.50 | 6.10 | 5.90 | 7.90 | +1.09 | +21.76% | 1 | 0 | 276.95% |
| HPE240628C00015000 | 2024-06-21 12:18PM EDT | 15.00 | 5.80 | 4.70 | 7.40 | -1.80 | -23.68% | 20 | 30 | 178.13% |
| HPE240628C00015500 | 2024-06-05 9:44AM EDT | 15.50 | 4.80 | 4.00 | 6.90 | 0.00 | - | 5 | 0 | 121.88% |
| HPE240628C00016000 | 2024-06-21 11:49AM EDT | 16.00 | 4.80 | 3.60 | 6.40 | +0.70 | +17.07% | 1 | 0 | 134.38% |
| HPE240628C00016500 | 2024-06-21 1:50PM EDT | 16.50 | 4.00 | 3.20 | 5.90 | +2.10 | +110.53% | 1 | 0 | 136.33% |
| HPE240628C00017000 | 2024-06-20 10:41AM EDT | 17.00 | 5.00 | 3.50 | 5.40 | 0.00 | - | 3 | 4 | 194.14% |
| HPE240628C00017500 | 2024-06-20 9:48AM EDT | 17.50 | 4.90 | 2.00 | 4.90 | 0.00 | - | 20 | 23 | 78.91% |
| HPE240628C00018000 | 2024-06-21 10:50AM EDT | 18.00 | 2.86 | 1.60 | 4.40 | -0.64 | -18.29% | 6 | 34 | 84.77% |
| HPE240628C00018500 | 2024-06-20 10:10AM EDT | 18.50 | 3.50 | 1.25 | 3.80 | 0.00 | - | 10 | 3 | 78.13% |
| HPE240628C00019000 | 2024-06-20 10:12AM EDT | 19.00 | 2.95 | 1.00 | 2.95 | 0.00 | - | 4 | 57 | 54.69% |
| HPE240628C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 1.45 | 1.10 | 1.60 | -0.63 | -30.29% | 152 | 204 | 64.06% |
| HPE240628C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 0.95 | 0.95 | 1.10 | -0.60 | -38.71% | 215 | 964 | 49.22% |
| HPE240628C00020500 | 2024-06-21 3:59PM EDT | 20.50 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 382 | 252 | 43.36% |
| HPE240628C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.36 | 0.30 | 0.45 | -0.39 | -52.00% | 2,886 | 778 | 45.70% |
| HPE240628C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.23 | 0.15 | 0.25 | -0.27 | -54.00% | 594 | 2,144 | 44.73% |
| HPE240628C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.15 | 0.10 | 0.15 | -0.18 | -54.55% | 3,518 | 5,191 | 47.46% |
| HPE240628C00022500 | 2024-06-21 3:59PM EDT | 22.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 720 | 5,141 | 51.95% |
| HPE240628C00023000 | 2024-06-21 3:43PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 357 | 4,100 | 51.56% |
| HPE240628C00023500 | 2024-06-21 3:15PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 56 | 3,225 | 60.16% |
| HPE240628C00024000 | 2024-06-21 2:36PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 27 | 882 | 59.38% |
| HPE240628C00024500 | 2024-06-20 10:43AM EDT | 24.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 54 | 409 | 89.45% |
| HPE240628C00025000 | 2024-06-21 3:47PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 16 | 767 | 83.59% |
| HPE240628C00025500 | 2024-06-20 12:03PM EDT | 25.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 43 | 639 | 111.72% |
| HPE240628C00026000 | 2024-06-20 12:03PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 327 | 275 | 119.53% |
| HPE240628C00026500 | 2024-06-18 12:18PM EDT | 26.50 | 0.20 | 0.00 | 0.25 | +0.20 | - | - | 8 | 126.95% |
| HPE240628C00027000 | 2024-06-20 11:43AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 127.73% |
| HPE240628C00028000 | 2024-06-20 10:44AM EDT | 28.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 18 | 120 | 110.94% |
| HPE240628C00029000 | 2024-06-20 9:37AM EDT | 29.00 | 0.06 | 0.00 | 0.15 | +0.06 | - | - | 116 | 146.09% |
| HPE240628C00030000 | 2024-06-21 11:03AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 306 | 131.25% |
| HPE240628C00031000 | 2024-06-20 9:58AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 296 | 142.19% |
| HPE240628C00035000 | 2024-06-20 1:52PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 92 | 157 | 178.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240628P00013000 | 2024-06-10 9:31AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 178.13% |
| HPE240628P00013500 | 2024-06-06 1:45PM EDT | 13.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
| HPE240628P00014000 | 2024-05-28 12:12PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 153.13% |
| HPE240628P00014500 | 2024-06-07 1:17PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 140.63% |
| HPE240628P00015000 | 2024-06-21 9:38AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 44 | 129.69% |
| HPE240628P00015500 | 2024-06-12 10:09AM EDT | 15.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 118.75% |
| HPE240628P00016000 | 2024-06-13 11:01AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 107.81% |
| HPE240628P00016500 | 2024-06-07 10:01AM EDT | 16.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 96.88% |
| HPE240628P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 726 | 86.72% |
| HPE240628P00017500 | 2024-06-13 11:48AM EDT | 17.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 90 | 108.59% |
| HPE240628P00018000 | 2024-06-21 12:46PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 371 | 65.63% |
| HPE240628P00018500 | 2024-06-21 3:34PM EDT | 18.50 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 5 | 52 | 64.84% |
| HPE240628P00019000 | 2024-06-20 3:18PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 2,910 | 53.52% |
| HPE240628P00019500 | 2024-06-21 1:46PM EDT | 19.50 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 7 | 169 | 51.95% |
| HPE240628P00020000 | 2024-06-21 3:49PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 598 | 735 | 45.31% |
| HPE240628P00020500 | 2024-06-21 3:55PM EDT | 20.50 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 466 | 523 | 40.43% |
| HPE240628P00021000 | 2024-06-21 3:49PM EDT | 21.00 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 239 | 483 | 42.77% |
| HPE240628P00021500 | 2024-06-21 3:57PM EDT | 21.50 | 0.85 | 0.65 | 1.05 | +0.37 | +77.08% | 117 | 1,566 | 66.60% |
| HPE240628P00022000 | 2024-06-21 3:08PM EDT | 22.00 | 1.52 | 1.10 | 1.40 | +0.62 | +68.89% | 64 | 698 | 50.00% |
| HPE240628P00022500 | 2024-06-21 1:28PM EDT | 22.50 | 1.95 | 1.15 | 2.40 | +0.80 | +69.57% | 4 | 381 | 65.63% |
| HPE240628P00023000 | 2024-06-20 2:03PM EDT | 23.00 | 1.56 | 1.70 | 3.10 | 0.00 | - | 9 | 255 | 93.36% |
| HPE240628P00023500 | 2024-06-21 9:42AM EDT | 23.50 | 2.45 | 1.45 | 3.90 | +2.45 | - | 1 | 128 | 70.70% |
| HPE240628P00024000 | 2024-06-20 1:30PM EDT | 24.00 | 2.55 | 2.10 | 4.50 | +2.55 | - | - | 28 | 101.76% |
| HPE240628P00024500 | 2024-06-18 12:31PM EDT | 24.50 | 2.65 | 3.10 | 5.00 | +2.65 | - | - | 1 | 146.09% |
| HPE240628P00027500 | 2024-06-20 9:42AM EDT | 27.50 | 5.20 | 5.20 | 8.00 | +5.20 | - | - | 1 | 101.56% |
| HPE240628P00028000 | 2024-06-20 9:42AM EDT | 28.00 | 5.70 | 6.50 | 8.50 | +5.70 | - | - | 1 | 203.91% |
© 2024 Yahoo. All rights reserved.