UK Markets open in 7 hrs 18 mins
NIKKEI 225
27,638.19 +170.96 (+0.62%) HANG SENG
24,127.85 +15.07 (+0.06%) CRUDE OIL
86.14 -0.82 (-0.94%) GOLD FUTURES
1,839.90 -3.30 (-0.18%) DOW
35,028.65 -339.82 (-0.96%) BTC-GBP
30,752.57 -481.53 (-1.54%)
Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE220121C00003000 | 2021-12-27 10:45AM EST | 3.00 | 12.90 | 13.80 | 14.00 | 0.00 | - | 3 | 3 | 1,453.13% |
| HPE220121C00005000 | 2021-11-18 2:20PM EST | 5.00 | 9.50 | 10.00 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| HPE220121C00008000 | 2022-01-04 9:30AM EST | 8.00 | 8.30 | 8.80 | 9.00 | 0.00 | - | 10 | 44 | 662.50% |
| HPE220121C00010000 | 2022-01-05 2:45PM EST | 10.00 | 7.06 | 6.80 | 7.00 | +0.21 | +3.07% | 17 | 334 | 487.50% |
| HPE220121C00011000 | 2021-11-10 6:59AM EST | 11.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
| HPE220121C00012000 | 2021-12-08 1:47PM EST | 12.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 11 | 43 | 343.75% |
| HPE220121C00013000 | 2022-01-05 12:23PM EST | 13.00 | 4.30 | 3.80 | 4.00 | +0.40 | +10.26% | 9 | 1,777 | 278.13% |
| HPE220121C00014000 | 2022-01-05 10:56AM EST | 14.00 | 3.10 | 2.85 | 3.00 | +0.25 | +8.77% | 90 | 457 | 225.00% |
| HPE220121C00015000 | 2022-01-05 3:52PM EST | 15.00 | 1.95 | 1.85 | 2.00 | +0.10 | +5.41% | 415 | 4,746 | 161.72% |
| HPE220121C00016000 | 2022-01-05 2:44PM EST | 16.00 | 1.15 | 0.95 | 1.05 | +0.20 | +21.05% | 141 | 3,637 | 114.45% |
| HPE220121C00017000 | 2022-01-05 3:49PM EST | 17.00 | 0.35 | 0.30 | 0.35 | +0.07 | +25.00% | 1,032 | 5,725 | 89.06% |
| HPE220121C00018000 | 2022-01-05 3:58PM EST | 18.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 300 | 626 | 87.50% |
| HPE220121C00019000 | 2022-01-05 2:18PM EST | 19.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 16 | 101.56% |
| HPE220121C00020000 | 2022-01-05 12:35PM EST | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 50 | 1,649 | 132.81% |
| HPE220121C00021000 | 2021-11-24 9:30AM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 162.50% |
| HPE220121C00022000 | 2022-01-04 12:30PM EST | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,129 | 187.50% |
| HPE220121C00025000 | 2021-11-10 6:59AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,278 | 256.25% |
| HPE220121C00027000 | 2021-11-10 6:59AM EST | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 859 | 296.88% |
| HPE220121C00030000 | 2021-11-05 9:34AM EST | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 2,584 | 350.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE220121P00003000 | 2021-11-10 6:59AM EST | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 1,050.00% |
| HPE220121P00005000 | 2021-11-10 6:59AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 750.00% |
| HPE220121P00008000 | 2021-11-29 10:38AM EST | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 4,158 | 471.88% |
| HPE220121P00010000 | 2021-12-20 9:30AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12,491 | 343.75% |
| HPE220121P00011000 | 2022-01-03 12:49PM EST | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 284.38% |
| HPE220121P00012000 | 2021-12-28 11:39AM EST | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 384 | 234.38% |
| HPE220121P00013000 | 2022-01-04 9:38AM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 8,025 | 184.38% |
| HPE220121P00014000 | 2022-01-05 3:12PM EST | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,310 | 137.50% |
| HPE220121P00015000 | 2022-01-05 2:34PM EST | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3,648 | 92.19% |
| HPE220121P00016000 | 2022-01-05 3:48PM EST | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 41 | 856 | 73.05% |
| HPE220121P00017000 | 2022-01-05 3:13PM EST | 17.00 | 0.36 | 0.35 | 0.45 | -0.08 | -18.18% | 50 | 744 | 50.00% |
| HPE220121P00018000 | 2022-01-05 3:45PM EST | 18.00 | 1.12 | 1.10 | 1.20 | +0.02 | +1.82% | 1 | 28 | 0.00% |
| HPE220121P00020000 | 2021-12-27 3:02PM EST | 20.00 | 4.13 | 3.00 | 3.20 | 0.00 | - | 2 | 39 | 0.00% |
| HPE220121P00022000 | 2021-11-10 6:59AM EST | 22.00 | 10.40 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 579.30% |
| HPE220121P00025000 | 2021-11-10 6:59AM EST | 25.00 | 10.20 | 9.70 | 9.70 | 0.00 | - | 1 | 0 | 730.08% |
| HPE220121P00027000 | 2021-11-10 6:59AM EST | 27.00 | 15.20 | 11.40 | 11.70 | 0.00 | - | - | 4 | 761.33% |
| HPE220121P00030000 | 2021-10-27 9:31AM EST | 30.00 | 15.48 | 15.60 | 15.80 | 0.00 | - | 2 | 22 | 1,104.69% |
© 2022 Yahoo. All rights reserved.
