| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE190426C00014500 | 2019-04-01 3:55PM EDT | 14.50 | 1.26 | 2.10 | 2.20 | 0.00 | - | 2 | 6 | 70.31% |
| HPE190426C00015000 | 2019-04-16 10:24AM EDT | 15.00 | 1.67 | 1.60 | 1.72 | 0.00 | - | 10 | 15 | 60.16% |
| HPE190426C00015500 | 2019-04-22 2:17PM EDT | 15.50 | 1.17 | 1.11 | 1.22 | -0.02 | -1.68% | 929 | 998 | 60.16% |
| HPE190426C00016000 | 2019-04-22 1:46PM EDT | 16.00 | 0.66 | 0.63 | 0.68 | +0.10 | +17.86% | 1 | 150 | 33.20% |
| HPE190426C00016500 | 2019-04-18 3:38PM EDT | 16.50 | 0.28 | 0.21 | 0.27 | 0.00 | - | 211 | 112 | 25.98% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE190426P00013500 | 2019-03-27 3:30PM EDT | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 90.63% |
| HPE190426P00014500 | 2019-03-22 3:59PM EDT | 14.50 | 0.19 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 67.19% |
| HPE190426P00015500 | 2019-04-15 11:09AM EDT | 15.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 92 | 58.98% |
| HPE190426P00016000 | 2019-04-22 10:02AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 21 | 46 | 27.34% |
| HPE190426P00016500 | 2019-04-22 9:34AM EDT | 16.50 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 7 | 192 | 22.66% |
| HPE190426P00017000 | 2019-04-16 11:53AM EDT | 17.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 26.95% |