Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240816C00003000 | 2024-07-23 3:20PM EDT | 3.00 | 17.64 | 16.30 | 17.00 | 0.00 | - | 1 | 0 | 521.09% |
| HPE240816C00005000 | 2024-07-19 10:49AM EDT | 5.00 | 15.60 | 14.30 | 15.00 | 0.00 | - | 1 | 0 | 378.91% |
| HPE240816C00008000 | 2024-06-07 10:30AM EDT | 8.00 | 11.50 | 11.40 | 14.00 | 0.00 | - | 1 | 0 | 384.77% |
| HPE240816C00009000 | 2024-03-05 12:07PM EDT | 9.00 | 8.62 | 9.20 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| HPE240816C00010000 | 2024-06-28 10:37AM EDT | 10.00 | 11.20 | 9.30 | 10.00 | 0.00 | - | 1 | 1 | 201.56% |
| HPE240816C00011000 | 2024-03-08 12:17PM EDT | 11.00 | 7.25 | 7.00 | 8.60 | 0.00 | - | 5 | 5 | 0.00% |
| HPE240816C00012000 | 2024-07-17 1:03PM EDT | 12.00 | 9.00 | 7.70 | 7.90 | 0.00 | - | 10 | 60 | 107.81% |
| HPE240816C00013000 | 2024-06-20 11:59AM EDT | 13.00 | 8.90 | 6.20 | 9.00 | 0.00 | - | 2 | 32 | 204.10% |
| HPE240816C00014000 | 2024-07-09 1:36PM EDT | 14.00 | 7.46 | 4.70 | 7.40 | 0.00 | - | 1 | 71 | 122.66% |
| HPE240816C00015000 | 2024-07-25 1:55PM EDT | 15.00 | 4.70 | 4.70 | 5.40 | 0.00 | - | 1 | 1,000 | 103.91% |
| HPE240816C00016000 | 2024-07-23 1:18PM EDT | 16.00 | 4.65 | 2.35 | 5.30 | 0.00 | - | 1 | 4,801 | 57.03% |
| HPE240816C00017000 | 2024-07-26 11:58AM EDT | 17.00 | 2.75 | 1.80 | 3.90 | -0.71 | -20.52% | 15 | 4,083 | 129.10% |
| HPE240816C00018000 | 2024-07-26 3:50PM EDT | 18.00 | 2.00 | 1.80 | 2.05 | +0.15 | +8.11% | 105 | 5,111 | 50.59% |
| HPE240816C00019000 | 2024-07-25 12:44PM EDT | 19.00 | 1.11 | 1.00 | 1.10 | +0.01 | +0.91% | 2 | 30,341 | 35.06% |
| HPE240816C00019500 | 2024-07-26 3:56PM EDT | 19.50 | 0.75 | 0.70 | 0.75 | +0.06 | +8.70% | 33 | - | 32.52% |
| HPE240816C00020000 | 2024-07-26 3:55PM EDT | 20.00 | 0.50 | 0.45 | 0.50 | +0.06 | +13.64% | 1,957 | 5,760 | 32.23% |
| HPE240816C00020500 | 2024-07-26 12:44PM EDT | 20.50 | 0.30 | 0.25 | 0.35 | -0.04 | -11.76% | 28 | 8 | 33.99% |
| HPE240816C00021000 | 2024-07-26 1:12PM EDT | 21.00 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 62 | 7,275 | 32.62% |
| HPE240816C00021500 | 2024-07-26 3:51PM EDT | 21.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 16 | 35.55% |
| HPE240816C00022000 | 2024-07-26 3:04PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 18 | 10,927 | 36.91% |
| HPE240816C00022500 | 2024-07-23 11:39AM EDT | 22.50 | 0.14 | 0.05 | 0.10 | 0.00 | - | - | 1,263 | 42.19% |
| HPE240816C00023000 | 2024-07-26 2:21PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 4,291 | 40.23% |
| HPE240816C00023500 | 2024-07-22 12:11PM EDT | 23.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.95% |
| HPE240816C00024000 | 2024-07-26 10:15AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 4,442 | 48.44% |
| HPE240816C00025000 | 2024-07-26 3:49PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,233 | 50.00% |
| HPE240816C00026000 | 2024-07-22 2:25PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 295 | 63.67% |
| HPE240816C00027000 | 2024-07-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 531 | 88.09% |
| HPE240816C00028000 | 2024-06-26 1:04PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,145 | 77.34% |
| HPE240816C00030000 | 2024-07-16 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,554 | 80.47% |
| HPE240816C00035000 | 2024-07-15 11:30AM EDT | 35.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 35 | 55 | 163.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240816P00009000 | 2024-03-21 3:02PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.00% |
| HPE240816P00010000 | 2024-03-06 11:32AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 146.88% |
| HPE240816P00011000 | 2024-07-08 2:46PM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 5,021 | 183.98% |
| HPE240816P00012000 | 2024-06-06 10:24AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 1,236 | 111.72% |
| HPE240816P00013000 | 2024-06-13 9:37AM EDT | 13.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3,000 | 3,080 | 144.14% |
| HPE240816P00014000 | 2024-07-25 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 12 | 175 | 127.15% |
| HPE240816P00015000 | 2024-07-09 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 5,697 | 73.05% |
| HPE240816P00016000 | 2024-07-19 12:15PM EDT | 16.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 4,958 | 58.98% |
| HPE240816P00017000 | 2024-07-25 12:20PM EDT | 17.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 18,615 | 54.69% |
| HPE240816P00017500 | 2024-07-25 2:07PM EDT | 17.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| HPE240816P00018000 | 2024-07-26 3:13PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 13 | 2,562 | 34.38% |
| HPE240816P00018500 | 2024-07-25 2:22PM EDT | 18.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | - | - | 31.25% |
| HPE240816P00019000 | 2024-07-26 12:16PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 35 | 5,441 | 29.59% |
| HPE240816P00019500 | 2024-07-26 12:29PM EDT | 19.50 | 0.37 | 0.35 | 0.45 | -0.17 | -31.48% | 28 | - | 30.37% |
| HPE240816P00020000 | 2024-07-26 3:13PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 20 | 3,225 | 30.08% |
| HPE240816P00020500 | 2024-07-25 10:55AM EDT | 20.50 | 1.00 | 0.90 | 1.00 | 0.00 | - | 2 | 407 | 28.71% |
| HPE240816P00021000 | 2024-07-26 11:56AM EDT | 21.00 | 1.40 | 1.30 | 1.40 | -0.25 | -15.15% | 4 | 3,699 | 29.88% |
| HPE240816P00021500 | 2024-07-25 11:49AM EDT | 21.50 | 1.85 | 1.35 | 1.85 | 0.00 | - | 9 | 37 | 32.23% |
| HPE240816P00022000 | 2024-07-25 3:48PM EDT | 22.00 | 2.33 | 2.20 | 2.65 | -0.17 | -6.80% | 7 | 1,941 | 60.94% |
| HPE240816P00022500 | 2024-07-24 2:28PM EDT | 22.50 | 2.35 | 1.80 | 3.70 | 0.00 | - | 11 | 11 | 101.56% |
| HPE240816P00023000 | 2024-07-22 2:42PM EDT | 23.00 | 3.40 | 3.10 | 4.50 | +1.00 | +41.67% | 2 | 282 | 84.18% |
| HPE240816P00024000 | 2024-07-24 10:28AM EDT | 24.00 | 3.51 | 4.10 | 5.50 | 0.00 | - | 1 | 149 | 96.29% |
| HPE240816P00025000 | 2024-07-22 2:42PM EDT | 25.00 | 4.37 | 5.10 | 6.70 | 0.00 | - | 5 | 0 | 114.55% |
| HPE240816P00026000 | 2024-06-14 11:39AM EDT | 26.00 | 4.80 | 3.40 | 6.30 | 0.00 | - | - | 0 | 66.02% |
| HPE240816P00027000 | 2024-06-20 9:37AM EDT | 27.00 | 5.00 | 5.00 | 8.00 | 0.00 | - | 73 | 0 | 141.99% |
| HPE240816P00030000 | 2024-06-14 3:15PM EDT | 30.00 | 8.70 | 7.50 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.