Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240705C00010000 | 2024-06-12 10:21AM EDT | 10.00 | 10.90 | 10.20 | 12.40 | 0.00 | - | 1 | 0 | 304.30% |
| HPE240705C00015500 | 2024-06-03 10:45AM EDT | 15.50 | 2.50 | 5.00 | 6.90 | 0.00 | - | 2 | 0 | 168.75% |
| HPE240705C00016000 | 2024-06-14 9:34AM EDT | 16.00 | 5.80 | 3.80 | 6.40 | 0.00 | - | 40 | 2 | 110.74% |
| HPE240705C00017000 | 2024-06-11 2:32PM EDT | 17.00 | 3.50 | 2.60 | 5.40 | 0.00 | - | 2 | 2 | 74.22% |
| HPE240705C00017500 | 2024-06-13 1:27PM EDT | 17.50 | 3.90 | 2.15 | 4.90 | 0.00 | - | 2 | 0 | 70.31% |
| HPE240705C00018000 | 2024-06-20 10:54AM EDT | 18.00 | 4.00 | 2.35 | 4.30 | 0.00 | - | 1 | 3 | 96.48% |
| HPE240705C00018500 | 2024-06-17 12:15PM EDT | 18.50 | 3.33 | 2.05 | 3.40 | 0.00 | - | 1 | 1 | 75.98% |
| HPE240705C00019000 | 2024-06-21 9:52AM EDT | 19.00 | 1.83 | 1.05 | 2.70 | -1.47 | -44.55% | 5 | 224 | 103.71% |
| HPE240705C00019500 | 2024-06-21 2:50PM EDT | 19.50 | 1.20 | 0.80 | 2.20 | -1.00 | -45.45% | 64 | 316 | 90.53% |
| HPE240705C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 1.11 | 0.90 | 1.20 | -0.59 | -34.71% | 84 | 600 | 41.41% |
| HPE240705C00020500 | 2024-06-21 3:31PM EDT | 20.50 | 0.56 | 0.60 | 0.85 | -0.99 | -63.87% | 211 | 234 | 39.65% |
| HPE240705C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 0.52 | 0.45 | 0.55 | -0.38 | -42.22% | 469 | 286 | 37.31% |
| HPE240705C00021500 | 2024-06-21 3:58PM EDT | 21.50 | 0.30 | 0.25 | 0.35 | -0.33 | -52.38% | 358 | 602 | 37.31% |
| HPE240705C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 321 | 1,590 | 40.43% |
| HPE240705C00022500 | 2024-06-21 3:52PM EDT | 22.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 219 | 1,095 | 45.02% |
| HPE240705C00023000 | 2024-06-21 3:46PM EDT | 23.00 | 0.15 | 0.05 | 0.20 | -0.09 | -37.50% | 146 | 967 | 52.93% |
| HPE240705C00023500 | 2024-06-21 3:00PM EDT | 23.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 10 | 1,181 | 54.88% |
| HPE240705C00024000 | 2024-06-21 11:42AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 35 | 634 | 54.88% |
| HPE240705C00024500 | 2024-06-21 9:53AM EDT | 24.50 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 18 | 522 | 67.58% |
| HPE240705C00025000 | 2024-06-21 3:58PM EDT | 25.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 13 | 571 | 57.03% |
| HPE240705C00025500 | 2024-06-18 11:22AM EDT | 25.50 | 0.33 | 0.00 | 0.15 | +0.33 | - | - | 6 | 67.19% |
| HPE240705C00026000 | 2024-06-21 3:16PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | -0.22 | -81.48% | 3 | 538 | 81.25% |
| HPE240705C00026500 | 2024-06-20 12:11PM EDT | 26.50 | 0.07 | 0.00 | 0.25 | +0.07 | - | - | 2 | 86.33% |
| HPE240705C00027000 | 2024-06-18 12:35PM EDT | 27.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 10 | 91.41% |
| HPE240705C00028000 | 2024-06-21 2:03PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 3 | 0 | 90.63% |
| HPE240705C00029000 | 2024-06-21 2:25PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 26 | 0 | 104.69% |
| HPE240705C00030000 | 2024-06-18 1:18PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 41 | 107.03% |
| HPE240705C00035000 | 2024-06-17 2:56PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 19 | 120.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240705P00012000 | 2024-06-03 9:41AM EDT | 12.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 166.41% |
| HPE240705P00014000 | 2024-06-10 2:59PM EDT | 14.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 145.70% |
| HPE240705P00014500 | 2024-05-31 10:51AM EDT | 14.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 25 | 20 | 135.16% |
| HPE240705P00015000 | 2024-06-03 9:31AM EDT | 15.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 88.28% |
| HPE240705P00015500 | 2024-05-29 12:04PM EDT | 15.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 115.23% |
| HPE240705P00016000 | 2024-06-04 3:52PM EDT | 16.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 73.44% |
| HPE240705P00016500 | 2024-06-05 12:18PM EDT | 16.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 92 | 65.63% |
| HPE240705P00017000 | 2024-06-07 10:06AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 58.59% |
| HPE240705P00017500 | 2024-06-10 10:08AM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 158 | 77.34% |
| HPE240705P00018000 | 2024-06-12 3:31PM EDT | 18.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 6 | 77 | 68.36% |
| HPE240705P00018500 | 2024-06-17 9:45AM EDT | 18.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 17 | 59.18% |
| HPE240705P00019000 | 2024-06-18 1:35PM EDT | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 157 | 187 | 50.00% |
| HPE240705P00019500 | 2024-06-21 3:40PM EDT | 19.50 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 31 | 32 | 40.63% |
| HPE240705P00020000 | 2024-06-21 3:58PM EDT | 20.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 26 | 33 | 35.06% |
| HPE240705P00020500 | 2024-06-21 3:13PM EDT | 20.50 | 0.40 | 0.25 | 0.35 | +0.21 | +110.53% | 102 | 77 | 34.28% |
| HPE240705P00021000 | 2024-06-21 10:41AM EDT | 21.00 | 0.65 | 0.50 | 0.85 | +0.31 | +91.18% | 89 | 228 | 51.37% |
| HPE240705P00021500 | 2024-06-21 1:49PM EDT | 21.50 | 1.20 | 0.80 | 1.00 | +0.56 | +87.50% | 6 | 487 | 41.99% |
| HPE240705P00022000 | 2024-06-20 12:57PM EDT | 22.00 | 0.83 | 1.15 | 1.60 | 0.00 | - | 10 | 301 | 59.77% |
| HPE240705P00022500 | 2024-06-21 11:22AM EDT | 22.50 | 1.85 | 1.60 | 2.10 | +0.25 | +15.62% | 9 | 9 | 50.98% |
| HPE240705P00023000 | 2024-06-17 1:59PM EDT | 23.00 | 1.90 | 1.70 | 2.70 | 0.00 | - | 1 | 4 | 86.33% |
| HPE240705P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 3.10 | 2.15 | 4.10 | +0.30 | +10.71% | 1 | 62 | 132.42% |
| HPE240705P00025000 | 2024-06-14 12:59PM EDT | 25.00 | 3.85 | 2.95 | 4.90 | 0.00 | - | - | 5 | 134.28% |
| HPE240705P00026000 | 2024-06-14 9:43AM EDT | 26.00 | 4.80 | 4.50 | 6.50 | 0.00 | - | - | 7 | 115.04% |
| HPE240705P00030000 | 2024-06-17 10:52AM EDT | 30.00 | 8.93 | 8.50 | 10.50 | +8.93 | - | - | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.