Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240607C00014500 | 2024-05-31 9:30AM EDT | 14.50 | 3.50 | 3.20 | 3.50 | 0.00 | - | 18 | 18 | 110.94% |
| HPE240607C00015000 | 2024-06-03 9:34AM EDT | 15.00 | 2.85 | 2.70 | 3.00 | +0.26 | +10.04% | 2 | 22 | 95.31% |
| HPE240607C00015500 | 2024-06-03 9:51AM EDT | 15.50 | 2.45 | 2.50 | 2.60 | +0.10 | +4.26% | 7 | 7 | 130.08% |
| HPE240607C00016000 | 2024-06-03 12:42PM EDT | 16.00 | 2.08 | 2.05 | 2.55 | +0.08 | +4.00% | 29 | 23 | 151.17% |
| HPE240607C00016500 | 2024-06-03 12:03PM EDT | 16.50 | 1.75 | 1.75 | 1.85 | +0.10 | +6.06% | 13 | 98 | 127.73% |
| HPE240607C00017000 | 2024-06-03 12:41PM EDT | 17.00 | 1.45 | 1.45 | 1.50 | +0.22 | +17.89% | 105 | 129 | 126.37% |
| HPE240607C00017500 | 2024-06-03 12:56PM EDT | 17.50 | 1.25 | 1.20 | 1.30 | +0.15 | +14.02% | 153 | 736 | 132.81% |
| HPE240607C00018000 | 2024-06-03 12:54PM EDT | 18.00 | 1.01 | 0.95 | 1.05 | +0.14 | +16.28% | 1,884 | 982 | 131.45% |
| HPE240607C00018500 | 2024-06-03 12:58PM EDT | 18.50 | 0.80 | 0.80 | 0.85 | +0.08 | +10.39% | 1,212 | 2,094 | 134.77% |
| HPE240607C00019000 | 2024-06-03 12:28PM EDT | 19.00 | 0.67 | 0.65 | 0.70 | +0.12 | +21.82% | 608 | 3,555 | 137.50% |
| HPE240607C00019500 | 2024-06-03 12:52PM EDT | 19.50 | 0.50 | 0.50 | 0.55 | +0.08 | +19.05% | 826 | 2,436 | 136.33% |
| HPE240607C00020000 | 2024-06-03 12:58PM EDT | 20.00 | 0.44 | 0.40 | 0.45 | +0.09 | +25.00% | 2,840 | 11,449 | 138.87% |
| HPE240607C00020500 | 2024-06-03 12:41PM EDT | 20.50 | 0.32 | 0.30 | 0.35 | +0.04 | +14.29% | 492 | 1,092 | 138.28% |
| HPE240607C00021000 | 2024-06-03 12:23PM EDT | 21.00 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 642 | 5,846 | 142.97% |
| HPE240607C00021500 | 2024-06-03 11:37AM EDT | 21.50 | 0.23 | 0.20 | 0.25 | +0.04 | +21.05% | 233 | 689 | 145.70% |
| HPE240607C00022000 | 2024-06-03 12:48PM EDT | 22.00 | 0.17 | 0.15 | 0.20 | +0.02 | +12.50% | 605 | 2,206 | 146.09% |
| HPE240607C00022500 | 2024-06-03 12:32PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 2,148 | 200 | 143.75% |
| HPE240607C00023000 | 2024-06-03 12:27PM EDT | 23.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 156 | 262 | 145.31% |
| HPE240607C00023500 | 2024-06-03 11:30AM EDT | 23.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 47 | 54 | 154.69% |
| HPE240607C00024000 | 2024-06-03 11:53AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 501 | 5,368 | 153.91% |
| HPE240607C00024500 | 2024-05-30 2:02PM EDT | 24.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 150 | 150 | 161.72% |
| HPE240607C00025000 | 2024-06-03 12:43PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 912 | 25 | 170.31% |
| HPE240607C00025500 | 2024-06-03 10:21AM EDT | 25.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 187 | 164.84% |
| HPE240607C00026000 | 2024-06-03 12:40PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 320 | 5 | 154.69% |
| HPE240607C00026500 | 2024-06-03 9:50AM EDT | 26.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 27 | 192.19% |
| HPE240607C00027000 | 2024-06-03 9:48AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 5 | 185.94% |
| HPE240607C00030000 | 2024-05-30 12:45PM EDT | 30.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 54 | 54 | 294.92% |
| HPE240607C00030500 | 2024-05-30 12:26PM EDT | 30.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 28 | 28 | 301.56% |
| HPE240607C00031000 | 2024-05-31 12:12PM EDT | 31.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 308.20% |
| HPE240607C00031500 | 2024-05-30 2:31PM EDT | 31.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 154 | 154 | 314.84% |
| HPE240607C00033500 | 2024-05-30 12:09PM EDT | 33.50 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 339.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240607P00013000 | 2024-06-03 9:35AM EDT | 13.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 5 | 104 | 209.38% |
| HPE240607P00013500 | 2024-06-03 12:24PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 394 | 14 | 125.00% |
| HPE240607P00014000 | 2024-06-03 12:44PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 463 | 80 | 137.50% |
| HPE240607P00014500 | 2024-06-03 11:54AM EDT | 14.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 67 | 80 | 121.09% |
| HPE240607P00015000 | 2024-06-03 12:51PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 1,386 | 268 | 120.31% |
| HPE240607P00015500 | 2024-06-03 12:57PM EDT | 15.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 4,707 | 150 | 125.39% |
| HPE240607P00016000 | 2024-06-03 12:47PM EDT | 16.00 | 0.32 | 0.30 | 0.35 | +0.01 | +3.23% | 1,020 | 245 | 123.24% |
| HPE240607P00016500 | 2024-06-03 12:57PM EDT | 16.50 | 0.47 | 0.45 | 0.50 | -0.03 | -5.88% | 387 | 262 | 124.22% |
| HPE240607P00017000 | 2024-06-03 12:53PM EDT | 17.00 | 0.70 | 0.65 | 0.70 | 0.00 | - | 1,458 | 363 | 126.37% |
| HPE240607P00017500 | 2024-06-03 12:58PM EDT | 17.50 | 0.94 | 0.90 | 0.95 | +0.02 | +2.27% | 646 | 1,277 | 129.69% |
| HPE240607P00018000 | 2024-06-03 12:44PM EDT | 18.00 | 1.25 | 1.20 | 1.25 | +0.05 | +4.17% | 89 | 421 | 134.38% |
| HPE240607P00018500 | 2024-06-03 12:20PM EDT | 18.50 | 1.55 | 1.50 | 1.55 | 0.00 | - | 543 | 1,466 | 134.77% |
| HPE240607P00019000 | 2024-06-03 12:20PM EDT | 19.00 | 1.90 | 1.80 | 1.95 | -0.19 | -9.09% | 89 | 411 | 137.50% |
| HPE240607P00019500 | 2024-05-30 2:15PM EDT | 19.50 | 1.72 | 2.15 | 2.30 | 0.00 | - | 11 | 10 | 136.33% |
| HPE240607P00020000 | 2024-05-31 11:52AM EDT | 20.00 | 2.85 | 2.60 | 2.65 | 0.00 | - | 1 | 3 | 138.87% |
| HPE240607P00020500 | 2024-05-31 10:59AM EDT | 20.50 | 3.20 | 3.00 | 3.10 | 0.00 | - | 8 | 4 | 142.19% |
© 2024 Yahoo. All rights reserved.