Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE250117C00003000 | 2024-04-22 1:29PM EDT | 3.00 | 13.80 | 14.50 | 16.90 | 0.00 | - | 2 | 3 | 404.88% |
| HPE250117C00005000 | 2024-03-22 2:58PM EDT | 5.00 | 12.42 | 11.20 | 14.00 | 0.00 | - | 4 | 22 | 171.29% |
| HPE250117C00008000 | 2024-06-05 9:32AM EDT | 8.00 | 12.00 | 11.60 | 13.90 | 0.00 | - | 10 | 103 | 291.41% |
| HPE250117C00010000 | 2024-09-10 12:18PM EDT | 10.00 | 6.30 | 6.10 | 8.30 | 0.00 | - | 2 | 284 | 50.20% |
| HPE250117C00012000 | 2024-09-12 2:16PM EDT | 12.00 | 5.04 | 4.90 | 6.10 | 0.00 | - | 9 | 248 | 57.23% |
| HPE250117C00013000 | 2024-09-05 9:57AM EDT | 13.00 | 4.60 | 4.00 | 4.60 | 0.00 | - | - | 6 | 52.25% |
| HPE250117C00014000 | 2024-09-11 1:51PM EDT | 14.00 | 2.82 | 3.20 | 3.60 | 0.00 | - | 10 | 123 | 42.58% |
| HPE250117C00015000 | 2024-09-13 1:33PM EDT | 15.00 | 2.70 | 2.60 | 2.80 | +0.20 | +8.00% | 102 | 1,157 | 39.65% |
| HPE250117C00016000 | 2024-09-13 11:29AM EDT | 16.00 | 1.86 | 2.00 | 2.10 | -0.01 | -0.53% | 81 | 436 | 37.65% |
| HPE250117C00017000 | 2024-09-13 2:58PM EDT | 17.00 | 1.45 | 1.45 | 1.55 | +0.12 | +9.02% | 142 | 3,933 | 37.01% |
| HPE250117C00018000 | 2024-09-13 3:46PM EDT | 18.00 | 1.05 | 1.00 | 1.10 | +0.15 | +16.67% | 13 | 729 | 36.28% |
| HPE250117C00019000 | 2024-09-13 2:13PM EDT | 19.00 | 0.75 | 0.70 | 0.75 | +0.15 | +25.00% | 13 | 1,572 | 35.55% |
| HPE250117C00020000 | 2024-09-13 3:22PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 34 | 7,772 | 36.67% |
| HPE250117C00021000 | 2024-09-13 9:30AM EDT | 21.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 13 | 3,087 | 37.50% |
| HPE250117C00022000 | 2024-09-12 2:11PM EDT | 22.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 118 | 5,489 | 40.63% |
| HPE250117C00023000 | 2024-09-11 1:59PM EDT | 23.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 100 | 5,327 | 43.07% |
| HPE250117C00024000 | 2024-09-12 10:28AM EDT | 24.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 20 | 7,236 | 44.82% |
| HPE250117C00025000 | 2024-09-12 1:24PM EDT | 25.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 5,175 | 42.77% |
| HPE250117C00026000 | 2024-07-25 2:47PM EDT | 26.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 9 | 1,033 | 54.49% |
| HPE250117C00027000 | 2024-09-04 10:31AM EDT | 27.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 16 | 401 | 49.12% |
| HPE250117C00028000 | 2024-09-13 12:19PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,910 | 42.58% |
| HPE250117C00029000 | 2024-09-13 1:07PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 9,927 | 44.92% |
| HPE250117C00030000 | 2024-09-10 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 7,279 | 47.27% |
| HPE250117C00035000 | 2024-09-04 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,135 | 52.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE250117P00003000 | 2024-04-16 2:30PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 149.22% |
| HPE250117P00005000 | 2024-05-07 1:50PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 114.06% |
| HPE250117P00008000 | 2024-05-23 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 73.44% |
| HPE250117P00010000 | 2024-09-05 3:59PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 296 | 50.39% |
| HPE250117P00012000 | 2024-09-05 1:43PM EDT | 12.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 5,852 | 51.56% |
| HPE250117P00013000 | 2024-09-13 12:37PM EDT | 13.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 5,005 | 198 | 42.68% |
| HPE250117P00014000 | 2024-09-13 10:20AM EDT | 14.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 50 | 1,551 | 40.63% |
| HPE250117P00015000 | 2024-09-13 3:15PM EDT | 15.00 | 0.59 | 0.50 | 0.60 | -0.06 | -9.23% | 65 | 9,274 | 38.09% |
| HPE250117P00016000 | 2024-09-13 2:50PM EDT | 16.00 | 0.87 | 0.85 | 0.90 | -0.08 | -8.42% | 11 | 802 | 36.28% |
| HPE250117P00017000 | 2024-09-13 11:55AM EDT | 17.00 | 1.36 | 1.25 | 1.35 | -0.21 | -13.38% | 17 | 2,207 | 35.79% |
| HPE250117P00018000 | 2024-09-13 3:25PM EDT | 18.00 | 1.85 | 1.80 | 1.90 | -0.55 | -22.92% | 5 | 1,892 | 35.06% |
| HPE250117P00019000 | 2024-09-11 9:59AM EDT | 19.00 | 3.30 | 2.45 | 2.65 | 0.00 | - | 1 | 352 | 36.91% |
| HPE250117P00020000 | 2024-09-10 3:54PM EDT | 20.00 | 3.98 | 3.20 | 3.60 | 0.00 | - | 102 | 6,433 | 42.48% |
| HPE250117P00021000 | 2024-09-05 10:24AM EDT | 21.00 | 3.94 | 4.00 | 4.50 | 0.00 | - | 8 | 200 | 45.61% |
| HPE250117P00022000 | 2024-09-10 11:28AM EDT | 22.00 | 5.60 | 4.90 | 5.40 | 0.00 | - | 1 | 177 | 47.75% |
| HPE250117P00023000 | 2024-08-26 10:13AM EDT | 23.00 | 4.34 | 5.80 | 6.40 | 0.00 | - | 15 | 1,039 | 52.54% |
| HPE250117P00024000 | 2024-08-26 10:13AM EDT | 24.00 | 5.04 | 6.80 | 7.40 | 0.00 | - | 15 | 23 | 56.98% |
| HPE250117P00025000 | 2024-06-24 11:01AM EDT | 25.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 6 | 280 | 0.00% |
| HPE250117P00026000 | 2024-06-14 11:47AM EDT | 26.00 | 5.40 | 5.20 | 5.40 | 0.00 | - | - | 3 | 0.00% |
| HPE250117P00027000 | 2024-06-25 2:47PM EDT | 27.00 | 6.40 | 7.60 | 7.80 | 0.00 | - | 1 | 2 | 0.00% |
| HPE250117P00028000 | 2024-06-14 9:50AM EDT | 28.00 | 7.10 | 7.00 | 7.20 | 0.00 | - | - | 50 | 0.00% |
| HPE250117P00029000 | 2024-06-14 10:03AM EDT | 29.00 | 8.10 | 7.90 | 8.10 | 0.00 | - | - | 5 | 0.00% |
| HPE250117P00030000 | 2024-06-14 9:55AM EDT | 30.00 | 8.90 | 8.80 | 9.00 | 0.00 | - | 14 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.