Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240712C00014000 | 2024-06-05 10:36AM EDT | 14.00 | 5.58 | 6.50 | 8.40 | 0.00 | - | 5 | 0 | 167.77% |
| HPE240712C00017000 | 2024-06-21 9:40AM EDT | 17.00 | 4.34 | 3.30 | 5.40 | -0.46 | -9.58% | 5 | 0 | 98.05% |
| HPE240712C00017500 | 2024-06-20 1:55PM EDT | 17.50 | 4.10 | 2.15 | 4.80 | 0.00 | - | 1 | 0 | 155.08% |
| HPE240712C00018000 | 2024-06-21 9:40AM EDT | 18.00 | 3.34 | 1.85 | 4.20 | +0.59 | +21.45% | 1 | 12 | 136.72% |
| HPE240712C00018500 | 2024-06-20 2:58PM EDT | 18.50 | 3.10 | 1.45 | 3.60 | 0.00 | - | 10 | 3 | 118.95% |
| HPE240712C00019000 | 2024-06-20 12:22PM EDT | 19.00 | 2.80 | 1.30 | 2.85 | 0.00 | - | 80 | 90 | 92.68% |
| HPE240712C00019500 | 2024-06-21 10:28AM EDT | 19.50 | 1.57 | 1.05 | 1.70 | -1.13 | -41.85% | 20 | 26 | 42.19% |
| HPE240712C00020000 | 2024-06-21 3:56PM EDT | 20.00 | 1.13 | 1.15 | 1.40 | -0.57 | -33.53% | 22 | 85 | 45.22% |
| HPE240712C00020500 | 2024-06-21 3:39PM EDT | 20.50 | 0.80 | 0.85 | 1.00 | -0.60 | -42.86% | 99 | 189 | 39.94% |
| HPE240712C00021000 | 2024-06-21 1:34PM EDT | 21.00 | 0.50 | 0.60 | 0.80 | -0.58 | -53.70% | 50 | 1,536 | 42.87% |
| HPE240712C00021500 | 2024-06-21 3:56PM EDT | 21.50 | 0.43 | 0.40 | 0.50 | -0.32 | -42.67% | 31 | 265 | 38.09% |
| HPE240712C00022000 | 2024-06-21 3:56PM EDT | 22.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 460 | 530 | 41.50% |
| HPE240712C00022500 | 2024-06-21 3:32PM EDT | 22.50 | 0.18 | 0.20 | 0.30 | -0.27 | -60.00% | 28 | 494 | 42.97% |
| HPE240712C00023000 | 2024-06-21 3:58PM EDT | 23.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 29 | 2,934 | 46.29% |
| HPE240712C00023500 | 2024-06-21 10:46AM EDT | 23.50 | 0.12 | 0.10 | 0.20 | -0.16 | -57.14% | 6 | 635 | 48.44% |
| HPE240712C00024000 | 2024-06-21 2:47PM EDT | 24.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 2 | 149 | 54.10% |
| HPE240712C00024500 | 2024-06-21 12:23PM EDT | 24.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 10 | 235 | 54.49% |
| HPE240712C00025000 | 2024-06-21 10:27AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 15 | 337 | 50.00% |
| HPE240712C00026000 | 2024-06-21 9:49AM EDT | 26.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 5 | 79 | 58.20% |
| HPE240712C00027000 | 2024-06-18 12:59PM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 69.92% |
| HPE240712C00028000 | 2024-06-21 12:03PM EDT | 28.00 | 0.07 | 0.00 | 0.30 | +0.07 | - | 1 | 0 | 84.77% |
| HPE240712C00029000 | 2024-06-21 12:03PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 1 | 0 | 84.38% |
| HPE240712C00030000 | 2024-06-21 1:20PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 124 | 0 | 80.47% |
| HPE240712C00035000 | 2024-06-18 2:34PM EDT | 35.00 | 0.25 | 0.00 | 0.10 | +0.25 | - | - | 42 | 107.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240712P00014000 | 2024-06-05 12:18PM EDT | 14.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 117.58% |
| HPE240712P00015000 | 2024-06-06 1:28PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 71.09% |
| HPE240712P00015500 | 2024-06-13 2:08PM EDT | 15.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 92.97% |
| HPE240712P00016000 | 2024-06-04 3:43PM EDT | 16.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 58.98% |
| HPE240712P00016500 | 2024-06-20 9:54AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 53.13% |
| HPE240712P00017000 | 2024-06-21 3:06PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 40 | 57 | 53.91% |
| HPE240712P00017500 | 2024-06-05 3:48PM EDT | 17.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 19 | 19 | 62.50% |
| HPE240712P00018000 | 2024-06-20 3:03PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 14 | 233 | 55.08% |
| HPE240712P00018500 | 2024-06-10 11:55AM EDT | 18.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 60.74% |
| HPE240712P00019000 | 2024-06-21 11:50AM EDT | 19.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 77 | 74 | 48.54% |
| HPE240712P00019500 | 2024-06-21 12:13PM EDT | 19.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 564 | 36.52% |
| HPE240712P00020000 | 2024-06-21 1:51PM EDT | 20.00 | 0.39 | 0.20 | 0.30 | +0.27 | +225.00% | 7 | 162 | 34.57% |
| HPE240712P00020500 | 2024-06-21 12:55PM EDT | 20.50 | 0.49 | 0.35 | 0.60 | +0.22 | +81.48% | 6 | 116 | 41.02% |
| HPE240712P00021000 | 2024-06-21 3:06PM EDT | 21.00 | 0.86 | 0.60 | 0.80 | +0.40 | +86.96% | 49 | 261 | 38.77% |
| HPE240712P00021500 | 2024-06-20 1:41PM EDT | 21.50 | 0.68 | 0.90 | 1.10 | 0.00 | - | 13 | 534 | 39.16% |
| HPE240712P00022000 | 2024-06-21 12:05PM EDT | 22.00 | 1.45 | 1.15 | 1.70 | +0.55 | +61.11% | 315 | 509 | 53.71% |
| HPE240712P00022500 | 2024-06-20 11:02AM EDT | 22.50 | 1.10 | 1.60 | 2.05 | 0.00 | - | 24 | 27 | 53.42% |
| HPE240712P00023000 | 2024-06-21 12:32PM EDT | 23.00 | 2.32 | 2.10 | 2.60 | +0.67 | +40.61% | 10 | 12 | 63.67% |
| HPE240712P00024000 | 2024-06-18 3:00PM EDT | 24.00 | 2.40 | 3.00 | 4.00 | +2.40 | - | - | 1 | 70.61% |
© 2024 Yahoo. All rights reserved.