HPE - Hewlett Packard Enterprise Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 22, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE180622C00012500 | 2018-05-25 11:44PM EDT | 12.50 | 3.20 | 2.84 | 3.25 | 0.00 | - | 16 | 8 | 326.56% |
| HPE180622C00013000 | 2018-06-18 3:43PM EDT | 13.00 | 2.89 | 2.38 | 2.49 | 0.00 | - | 5 | 0 | 175.00% |
| HPE180622C00013500 | 2018-06-08 4:23PM EDT | 13.50 | 2.12 | 2.34 | 2.57 | 0.00 | - | 1 | 1 | 422.66% |
| HPE180622C00014000 | 2018-06-18 3:44PM EDT | 14.00 | 1.90 | 1.35 | 1.55 | 0.00 | - | 15 | 15 | 125.00% |
| HPE180622C00014500 | 2018-06-18 12:07PM EDT | 14.50 | 1.49 | 0.86 | 1.00 | 0.00 | - | 3 | 1 | 68.75% |
| HPE180622C00015000 | 2018-06-21 1:15PM EDT | 15.00 | 0.38 | 0.38 | 0.48 | +0.11 | +40.74% | 30 | 57 | 64.84% |
| HPE180622C00015500 | 2018-06-21 2:19PM EDT | 15.50 | 0.10 | 0.06 | 0.09 | +0.04 | +66.67% | 99 | 362 | 39.06% |
| HPE180622C00016000 | 2018-06-21 1:45PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 892 | 50.00% |
| HPE180622C00016500 | 2018-06-19 9:30AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 546 | 65.63% |
| HPE180622C00017000 | 2018-06-12 9:51AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 208 | 87.50% |
| HPE180622C00017500 | 2018-05-24 9:31AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 131.25% |
| HPE180622C00018000 | 2018-06-05 2:07PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 187 | 143.75% |
| HPE180622C00018500 | 2018-05-18 2:14PM EDT | 18.50 | 0.22 | 0.19 | 0.29 | -0.05 | -18.52% | 11 | 22 | 340.63% |
| HPE180622C00019000 | 2018-05-22 2:36PM EDT | 19.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 6 | 33 | 187.50% |
| HPE180622C00020000 | 2018-05-25 11:44PM EDT | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 133 | 133 | 237.50% |
PutsforJune 22, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE180622P00013000 | 2018-06-01 11:51PM EDT | 13.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 196.88% |
| HPE180622P00014000 | 2018-06-21 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 65 | 100.00% |
| HPE180622P00014500 | 2018-06-20 11:59AM EDT | 14.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 36 | 68.75% |
| HPE180622P00015000 | 2018-06-21 1:17PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 7 | 164 | 50.00% |
| HPE180622P00015500 | 2018-06-21 3:58PM EDT | 15.50 | 0.16 | 0.14 | 0.16 | -0.16 | -50.00% | 142 | 295 | 35.94% |
| HPE180622P00016000 | 2018-05-11 11:55PM EDT | 16.00 | 0.18 | 0.15 | 0.23 | 0.00 | - | 152 | 152 | 0.00% |
| HPE180622P00016500 | 2018-05-11 11:55PM EDT | 16.50 | 0.31 | 0.24 | 0.32 | 0.00 | - | 7 | 7 | 0.00% |
| HPE180622P00017000 | 2018-06-19 9:35AM EDT | 17.00 | 1.28 | 1.50 | 1.66 | +0.12 | +10.34% | 9 | 11 | 50.00% |
| HPE180622P00017500 | 2018-06-08 3:19PM EDT | 17.50 | 1.67 | 1.50 | 1.69 | -0.11 | -6.18% | 5 | 45 | 0.00% |
| HPE180622P00018000 | 2018-05-23 9:42AM EDT | 18.00 | 2.03 | 2.46 | 2.74 | 0.00 | - | 20 | 80 | 162.50% |
| HPE180622P00019000 | 2018-05-23 9:33AM EDT | 19.00 | 2.50 | 3.45 | 3.75 | 0.00 | - | 10 | 20 | 209.38% |
