Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,289.42 +177.48 (+0.27%) CMC Crypto 200
1,407.53 -10.34 (-0.73%)
Hewlett Packard Enterprise Company (HPE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240628C00012000 | 2024-05-13 10:28AM EDT | 12.00 | 5.30 | 7.70 | 10.30 | 0.00 | - | 2 | 1 | 314.06% |
| HPE240628C00014000 | 2024-06-05 9:32AM EDT | 14.00 | 5.90 | 6.10 | 9.00 | 0.00 | - | 8 | 8 | 331.05% |
| HPE240628C00014500 | 2024-06-06 9:43AM EDT | 14.50 | 5.01 | 5.60 | 7.80 | 0.00 | - | 1 | 2 | 235.16% |
| HPE240628C00015000 | 2024-06-03 1:21PM EDT | 15.00 | 3.04 | 6.40 | 7.90 | 0.00 | - | 10 | 0 | 202.34% |
| HPE240628C00015500 | 2024-06-05 9:44AM EDT | 15.50 | 4.80 | 4.80 | 6.60 | 0.00 | - | 5 | 18 | 182.81% |
| HPE240628C00016000 | 2024-06-05 9:43AM EDT | 16.00 | 4.10 | 4.20 | 5.90 | 0.00 | - | 5 | 5 | 143.95% |
| HPE240628C00016500 | 2024-06-03 10:53AM EDT | 16.50 | 1.90 | 3.70 | 6.50 | 0.00 | - | 23 | 23 | 50.00% |
| HPE240628C00017000 | 2024-06-11 2:32PM EDT | 17.00 | 3.50 | 3.40 | 6.00 | 0.00 | - | 3 | 26 | 90.23% |
| HPE240628C00017500 | 2024-06-10 3:17PM EDT | 17.50 | 4.12 | 2.65 | 5.60 | +1.12 | +37.33% | 4 | 92 | 61.72% |
| HPE240628C00018000 | 2024-06-14 10:07AM EDT | 18.00 | 3.29 | 3.50 | 3.70 | -0.56 | -14.55% | 2 | 162 | 73.05% |
| HPE240628C00018500 | 2024-06-12 10:30AM EDT | 18.50 | 2.45 | 3.00 | 3.20 | 0.00 | - | 58 | 171 | 64.45% |
| HPE240628C00019000 | 2024-06-13 2:20PM EDT | 19.00 | 2.57 | 2.50 | 2.70 | 0.00 | - | 25 | 1,187 | 55.86% |
| HPE240628C00019500 | 2024-06-14 3:11PM EDT | 19.50 | 2.05 | 2.10 | 2.20 | -0.25 | -10.87% | 74 | 678 | 47.27% |
| HPE240628C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 1.74 | 1.65 | 1.80 | -0.14 | -7.45% | 154 | 1,077 | 49.22% |
| HPE240628C00020500 | 2024-06-14 3:28PM EDT | 20.50 | 1.27 | 1.30 | 1.40 | -0.13 | -9.29% | 167 | 308 | 47.27% |
| HPE240628C00021000 | 2024-06-14 3:52PM EDT | 21.00 | 1.10 | 1.00 | 1.15 | -0.05 | -4.35% | 266 | 752 | 52.93% |
| HPE240628C00021500 | 2024-06-14 3:59PM EDT | 21.50 | 0.86 | 0.80 | 0.90 | -0.09 | -9.47% | 1,070 | 1,356 | 51.27% |
| HPE240628C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.75 | 0.55 | 0.75 | -0.05 | -6.25% | 663 | 956 | 52.93% |
| HPE240628C00022500 | 2024-06-14 3:54PM EDT | 22.50 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 1,059 | 431 | 58.40% |
| HPE240628C00023000 | 2024-06-14 3:59PM EDT | 23.00 | 0.47 | 0.45 | 0.50 | -0.03 | -6.00% | 582 | 2,997 | 63.67% |
| HPE240628C00023500 | 2024-06-14 1:04PM EDT | 23.50 | 0.36 | 0.25 | 0.40 | -0.08 | -18.18% | 149 | 2,965 | 61.43% |
| HPE240628C00024000 | 2024-06-14 3:03PM EDT | 24.00 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 253 | 515 | 67.48% |
| HPE240628C00024500 | 2024-06-13 3:58PM EDT | 24.50 | 0.34 | 0.20 | 0.30 | 0.00 | - | 198 | 172 | 70.31% |
| HPE240628C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 106 | 175 | 74.80% |
| HPE240628C00025500 | 2024-06-14 10:42AM EDT | 25.50 | 0.25 | 0.15 | 0.25 | -0.01 | -3.85% | 7 | 211 | 78.52% |
| HPE240628C00026000 | 2024-06-13 3:49PM EDT | 26.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 8 | 17 | 78.13% |
| HPE240628C00027000 | 2024-06-14 2:51PM EDT | 27.00 | 0.30 | 0.05 | 0.25 | +0.08 | +36.36% | 3 | 1 | 89.26% |
| HPE240628C00028000 | 2024-06-13 2:56PM EDT | 28.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 100 | 100 | 103.52% |
| HPE240628C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 4 | 94 | 108.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240628P00013000 | 2024-06-10 9:31AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 132.81% |
| HPE240628P00013500 | 2024-06-06 1:45PM EDT | 13.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 123.44% |
| HPE240628P00014000 | 2024-05-28 12:12PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 115.63% |
| HPE240628P00014500 | 2024-06-07 1:17PM EDT | 14.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 107.03% |
| HPE240628P00015000 | 2024-06-05 3:15PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 41 | 44 | 98.44% |
| HPE240628P00015500 | 2024-06-12 10:09AM EDT | 15.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 90.63% |
| HPE240628P00016000 | 2024-06-13 11:01AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 83.59% |
| HPE240628P00016500 | 2024-06-07 10:01AM EDT | 16.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 75.78% |
| HPE240628P00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 725 | 68.75% |
| HPE240628P00017500 | 2024-06-13 11:48AM EDT | 17.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 90 | 90.43% |
| HPE240628P00018000 | 2024-06-12 1:00PM EDT | 18.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 371 | 62.50% |
| HPE240628P00018500 | 2024-06-13 2:26PM EDT | 18.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 52 | 71.88% |
| HPE240628P00019000 | 2024-06-14 11:15AM EDT | 19.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 3 | 2,665 | 51.76% |
| HPE240628P00019500 | 2024-06-14 10:43AM EDT | 19.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 15 | 154 | 53.52% |
| HPE240628P00020000 | 2024-06-14 3:54PM EDT | 20.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 170 | 208 | 53.91% |
| HPE240628P00020500 | 2024-06-14 1:18PM EDT | 20.50 | 0.39 | 0.30 | 0.40 | +0.09 | +30.00% | 31 | 83 | 51.17% |
| HPE240628P00021000 | 2024-06-14 3:54PM EDT | 21.00 | 0.50 | 0.50 | 0.60 | +0.01 | +2.04% | 143 | 142 | 52.93% |
| HPE240628P00021500 | 2024-06-14 3:49PM EDT | 21.50 | 0.85 | 0.75 | 0.90 | +0.19 | +28.79% | 246 | 122 | 56.06% |
| HPE240628P00022000 | 2024-06-14 12:44PM EDT | 22.00 | 1.25 | 1.05 | 1.20 | +0.20 | +19.05% | 22 | 100 | 57.81% |
| HPE240628P00023000 | 2024-06-13 2:18PM EDT | 23.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 25 | 25 | 67.29% |
© 2024 Yahoo. All rights reserved.