HPE - Hewlett Packard Enterprise Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE181214C00009500 | 2018-12-07 11:51PM EST | 9.50 | 6.30 | 2.93 | 7.40 | 0.00 | - | 7 | 7 | 368.75% |
| HPE181214C00013000 | 2018-11-28 3:46PM EST | 13.00 | 2.47 | 1.55 | 1.74 | 0.00 | - | 10 | 0 | 121.88% |
| HPE181214C00013500 | 2018-12-11 9:43AM EST | 13.50 | 1.08 | 1.05 | 1.25 | 0.00 | - | 2 | 22 | 93.75% |
| HPE181214C00014000 | 2018-12-10 1:16PM EST | 14.00 | 0.50 | 0.59 | 0.76 | 0.00 | - | 11 | 90 | 69.53% |
| HPE181214C00014500 | 2018-12-13 1:01PM EST | 14.50 | 0.20 | 0.17 | 0.21 | -0.06 | -23.08% | 28 | 192 | 38.28% |
| HPE181214C00015000 | 2018-12-13 12:45PM EST | 15.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 29 | 339 | 35.94% |
| HPE181214C00015500 | 2018-12-12 3:56PM EST | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 525 | 56.25% |
| HPE181214C00016000 | 2018-12-12 10:06AM EST | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 475 | 68.75% |
| HPE181214C00016500 | 2018-12-10 3:13PM EST | 16.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 243 | 163.28% |
| HPE181214C00017000 | 2018-12-13 10:03AM EST | 17.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 1 | 182 | 132.81% |
| HPE181214C00017500 | 2018-12-10 11:41AM EST | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 4 | 210.94% |
| HPE181214C00025000 | 2018-12-13 12:55PM EST | 25.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 456.25% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE181214P00009500 | 2018-12-13 12:55PM EST | 9.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 14 | 14 | 428.13% |
| HPE181214P00012500 | 2018-12-07 11:22AM EST | 12.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 198.44% |
| HPE181214P00013000 | 2018-12-10 12:55PM EST | 13.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 50 | 162.50% |
| HPE181214P00013500 | 2018-12-10 12:19PM EST | 13.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 41 | 321 | 124.22% |
| HPE181214P00014000 | 2018-12-13 12:56PM EST | 14.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 26 | 215 | 42.19% |
| HPE181214P00014500 | 2018-12-12 3:38PM EST | 14.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 60 | 378 | 32.03% |
| HPE181214P00015000 | 2018-12-13 10:39AM EST | 15.00 | 0.26 | 0.29 | 0.44 | +0.03 | +13.04% | 1 | 179 | 34.38% |
| HPE181214P00015500 | 2018-12-07 3:56PM EST | 15.50 | 1.28 | 0.75 | 0.95 | 0.00 | - | 27 | 73 | 64.84% |
| HPE181214P00016000 | 2018-12-10 9:41AM EST | 16.00 | 1.30 | 1.25 | 1.44 | 0.00 | - | 4 | 9 | 81.25% |
| HPE181214P00016500 | 2018-12-07 9:50AM EST | 16.50 | 1.40 | 1.75 | 1.95 | 0.00 | - | 2 | 2 | 109.38% |
| HPE181214P00017000 | 2018-12-10 11:22AM EST | 17.00 | 2.80 | 2.24 | 2.45 | 0.00 | - | 1 | 39 | 129.69% |
| HPE181214P00020000 | 2018-12-07 11:51PM EST | 20.00 | 4.20 | 3.00 | 7.50 | 0.00 | - | 7 | 7 | 854.30% |
