HPE - Hewlett Packard Enterprise Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPE180622C000125002018-05-25 11:44PM EDT12.503.202.843.250.00-168326.56%
HPE180622C000130002018-06-18 3:43PM EDT13.002.892.382.490.00-50175.00%
HPE180622C000135002018-06-08 4:23PM EDT13.502.122.342.570.00-11422.66%
HPE180622C000140002018-06-18 3:44PM EDT14.001.901.351.550.00-1515125.00%
HPE180622C000145002018-06-18 12:07PM EDT14.501.490.861.000.00-3168.75%
HPE180622C000150002018-06-21 1:15PM EDT15.000.380.380.48+0.11+40.74%305764.84%
HPE180622C000155002018-06-21 2:19PM EDT15.500.100.060.09+0.04+66.67%9936239.06%
HPE180622C000160002018-06-21 1:45PM EDT16.000.020.010.020.00-1489250.00%
HPE180622C000165002018-06-19 9:30AM EDT16.500.020.000.010.00-554665.63%
HPE180622C000170002018-06-12 9:51AM EDT17.000.010.000.010.00-1520887.50%
HPE180622C000175002018-05-24 9:31AM EDT17.500.030.000.030.00-1237131.25%
HPE180622C000180002018-06-05 2:07PM EDT18.000.010.000.020.00-20187143.75%
HPE180622C000185002018-05-18 2:14PM EDT18.500.220.190.29-0.05-18.52%1122340.63%
HPE180622C000190002018-05-22 2:36PM EDT19.000.130.000.020.00-633187.50%
HPE180622C000200002018-05-25 11:44PM EDT20.000.040.000.030.00-133133237.50%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HPE180622P000130002018-06-01 11:51PM EDT13.000.030.000.060.00-10196.88%
HPE180622P000140002018-06-21 9:44AM EDT14.000.010.000.020.00-1065100.00%
HPE180622P000145002018-06-20 11:59AM EDT14.500.030.000.020.00-53668.75%
HPE180622P000150002018-06-21 1:17PM EDT15.000.030.010.03-0.05-62.50%716450.00%
HPE180622P000155002018-06-21 3:58PM EDT15.500.160.140.16-0.16-50.00%14229535.94%
HPE180622P000160002018-05-11 11:55PM EDT16.000.180.150.230.00-1521520.00%
HPE180622P000165002018-05-11 11:55PM EDT16.500.310.240.320.00-770.00%
HPE180622P000170002018-06-19 9:35AM EDT17.001.281.501.66+0.12+10.34%91150.00%
HPE180622P000175002018-06-08 3:19PM EDT17.501.671.501.69-0.11-6.18%5450.00%
HPE180622P000180002018-05-23 9:42AM EDT18.002.032.462.740.00-2080162.50%
HPE180622P000190002018-05-23 9:33AM EDT19.002.503.453.750.00-1020209.38%