Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240119C00003000 | 2023-01-19 10:47AM EST | 3.00 | 12.90 | 13.20 | 13.50 | 0.00 | - | 1 | 1 | 254.69% |
| HPE240119C00005000 | 2023-11-21 2:04PM EST | 5.00 | 10.65 | 11.40 | 11.60 | 0.00 | - | 2 | 38 | 180.47% |
| HPE240119C00008000 | 2023-08-08 10:41AM EST | 8.00 | 10.00 | 9.40 | 9.60 | 0.00 | - | 1 | 19 | 259.38% |
| HPE240119C00010000 | 2023-10-20 1:05PM EST | 10.00 | 5.40 | 5.70 | 6.10 | 0.00 | - | 5 | 1,581 | 0.00% |
| HPE240119C00011000 | 2023-11-29 10:53AM EST | 11.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 1 | 14 | 67.97% |
| HPE240119C00012000 | 2023-11-29 9:30AM EST | 12.00 | 4.05 | 4.40 | 4.50 | 0.00 | - | 10 | 1,982 | 55.47% |
| HPE240119C00013000 | 2023-11-29 9:32AM EST | 13.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 20 | 8 | 43.36% |
| HPE240119C00014000 | 2023-12-01 9:51AM EST | 14.00 | 2.86 | 2.45 | 2.55 | 0.00 | - | 2 | 45 | 38.67% |
| HPE240119C00015000 | 2023-12-11 9:55AM EST | 15.00 | 1.44 | 1.45 | 1.55 | +0.10 | +7.46% | 3 | 2,140 | 25.78% |
| HPE240119C00016000 | 2023-12-11 11:33AM EST | 16.00 | 0.74 | 0.70 | 0.80 | +0.11 | +17.46% | 75 | 1,846 | 25.29% |
| HPE240119C00017000 | 2023-12-11 10:04AM EST | 17.00 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 84 | 7,167 | 23.93% |
| HPE240119C00018000 | 2023-12-11 10:52AM EST | 18.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 30 | 963 | 25.00% |
| HPE240119C00019000 | 2023-12-01 12:50PM EST | 19.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8,996 | 34.57% |
| HPE240119C00020000 | 2023-12-11 10:04AM EST | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 26,156 | 36.72% |
| HPE240119C00021000 | 2023-11-27 2:51PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 539 | 43.56% |
| HPE240119C00022000 | 2023-12-04 9:36AM EST | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6,002 | 50.00% |
| HPE240119C00023000 | 2023-06-22 10:11AM EST | 23.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 48 | 91.70% |
| HPE240119C00025000 | 2023-11-27 1:30PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 59.77% |
| HPE240119C00027000 | 2023-06-28 2:12PM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 111 | 76.56% |
| HPE240119C00030000 | 2023-11-30 3:10PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,054 | 80.47% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240119P00003000 | 2022-06-13 8:31AM EST | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| HPE240119P00005000 | 2023-01-03 3:34PM EST | 5.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 183.59% |
| HPE240119P00008000 | 2023-08-16 8:59AM EST | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 2,226 | 162.30% |
| HPE240119P00009000 | 2023-08-29 2:54PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 88.28% |
| HPE240119P00010000 | 2023-09-26 8:31AM EST | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 5,742 | 83.59% |
| HPE240119P00011000 | 2023-06-01 10:15AM EST | 11.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 1,322 | 88.28% |
| HPE240119P00012000 | 2023-12-07 10:45AM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 12,545 | 50.00% |
| HPE240119P00013000 | 2023-12-07 1:39PM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 218 | 44.53% |
| HPE240119P00014000 | 2023-12-08 1:32PM EST | 14.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 619 | 39.06% |
| HPE240119P00015000 | 2023-12-11 10:45AM EST | 15.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 29 | 11,244 | 30.18% |
| HPE240119P00016000 | 2023-12-08 3:26PM EST | 16.00 | 0.35 | 0.25 | 0.30 | -0.05 | -12.50% | 1 | 2,315 | 23.05% |
| HPE240119P00017000 | 2023-12-06 3:49PM EST | 17.00 | 1.33 | 0.80 | 0.90 | 0.00 | - | 5 | 1,262 | 26.66% |
| HPE240119P00018000 | 2023-12-01 1:00PM EST | 18.00 | 1.10 | 1.60 | 1.75 | 0.00 | - | 2 | 261 | 32.23% |
| HPE240119P00019000 | 2023-12-04 11:38AM EST | 19.00 | 2.40 | 2.60 | 2.75 | 0.00 | - | 2 | 40 | 42.97% |
| HPE240119P00020000 | 2023-10-20 10:08AM EST | 20.00 | 4.90 | 4.00 | 4.30 | 0.00 | - | 1 | 208 | 77.93% |
| HPE240119P00021000 | 2023-11-28 3:26PM EST | 21.00 | 5.55 | 4.60 | 4.70 | 0.00 | - | 20 | 20 | 51.17% |
| HPE240119P00022000 | 2023-11-28 3:26PM EST | 22.00 | 6.53 | 5.60 | 5.80 | 0.00 | - | 20 | 21 | 63.87% |
| HPE240119P00030000 | 2023-06-14 8:44AM EST | 30.00 | 13.90 | 12.90 | 13.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.