NYSE - Nasdaq Real Time Price USD
Hewlett Packard Enterprise Company (HPE)
17.75
+0.13
+(0.74%)
At close: May 16 at 4:00:02 PM EDT
17.45
-0.30
(-1.69%)
After hours: May 16 at 7:58:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE250523C00010000 | 4/7/2025 10:01 AM | 10 | 3.40 | 6.85 | 7.75 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HPE250523C00012500 | 4/29/2025 3:26 PM | 12.5 | 3.94 | 5.20 | 5.85 | 0.00 | 0.00% | 2 | 2 | 219.14% |
| HPE250523C00013000 | 4/8/2025 3:46 PM | 13 | 0.91 | 3.30 | 4.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| HPE250523C00013500 | 5/9/2025 1:22 PM | 13.5 | 3.35 | 3.60 | 4.30 | 0.00 | 0.00% | 7 | 12 | 118.75% |
| HPE250523C00014000 | 5/9/2025 2:29 PM | 14 | 3.65 | 3.70 | 3.80 | 0.83 | 29.43% | 5 | 51 | 50.00% |
| HPE250523C00014500 | 5/12/2025 3:58 PM | 14.5 | 3.25 | 3.05 | 3.30 | 0.00 | 0.00% | 24 | 69 | 92.19% |
| HPE250523C00015000 | 5/9/2025 10:40 AM | 15 | 2.04 | 2.34 | 2.83 | 0.00 | 0.00% | 1 | 47 | 89.06% |
| HPE250523C00015500 | 5/12/2025 12:54 PM | 15.5 | 2.41 | 2.25 | 2.34 | 0.00 | 0.00% | 7 | 43 | 65.63% |
| HPE250523C00016000 | 5/16/2025 3:05 PM | 16 | 1.82 | 1.75 | 1.85 | 0.14 | 8.33% | 12 | 305 | 54.69% |
| HPE250523C00016500 | 5/15/2025 3:56 PM | 16.5 | 1.27 | 1.28 | 1.40 | 0.00 | 0.00% | 1 | 379 | 50.39% |
| HPE250523C00017000 | 5/16/2025 3:27 PM | 17 | 0.92 | 0.84 | 0.92 | 0.10 | 12.20% | 33 | 161 | 46.88% |
| HPE250523C00017500 | 5/16/2025 3:42 PM | 17.5 | 0.54 | 0.51 | 0.57 | 0.00 | 0.00% | 64 | 402 | 44.53% |
| HPE250523C00018000 | 5/16/2025 3:24 PM | 18 | 0.29 | 0.25 | 0.31 | 0.03 | 11.54% | 161 | 333 | 42.97% |
| HPE250523C00018500 | 5/16/2025 3:53 PM | 18.5 | 0.12 | 0.11 | 0.16 | -0.04 | -25.00% | 93 | 511 | 43.56% |
| HPE250523C00019000 | 5/16/2025 2:59 PM | 19 | 0.07 | 0.03 | 0.07 | 0.00 | 0.00% | 12 | 435 | 43.36% |
| HPE250523C00019500 | 5/16/2025 12:25 PM | 19.5 | 0.04 | 0.01 | 0.28 | 0.01 | 33.33% | 2,000 | 44 | 67.77% |
| HPE250523C00020000 | 5/12/2025 10:50 AM | 20 | 0.03 | 0.00 | 0.51 | 0.00 | 0.00% | 6 | 19 | 96.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE250523P00009500 | 4/10/2025 11:44 AM | 9.5 | 0.13 | 0.00 | 0.11 | 0.00 | 0.00% | - | 228 | 243.75% |
| HPE250523P00010000 | 5/6/2025 3:25 PM | 10 | 0.02 | 0.00 | 0.56 | 0.00 | 0.00% | 10 | 11 | 324.22% |
| HPE250523P00011500 | 4/28/2025 12:12 PM | 11.5 | 0.03 | 0.00 | 0.64 | 0.00 | 0.00% | 1 | 3 | 269.92% |
| HPE250523P00012000 | 4/15/2025 11:10 AM | 12 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HPE250523P00012500 | 4/7/2025 12:28 PM | 12.5 | 0.91 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 118.75% |
| HPE250523P00013000 | 5/12/2025 9:30 AM | 13 | 0.03 | 0.00 | 0.64 | 0.00 | 0.00% | 1 | 21 | 210.16% |
| HPE250523P00013500 | 5/5/2025 3:12 PM | 13.5 | 0.03 | 0.00 | 0.64 | 0.00 | 0.00% | 1 | 0 | 191.41% |
| HPE250523P00014000 | 4/28/2025 9:44 AM | 14 | 0.11 | 0.00 | 0.64 | 0.00 | 0.00% | 1 | 7 | 173.05% |
| HPE250523P00014500 | 5/15/2025 12:56 PM | 14.5 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 377 | 143.36% |
| HPE250523P00015000 | 5/12/2025 12:58 PM | 15 | 0.02 | 0.01 | 0.52 | 0.00 | 0.00% | 1 | 47 | 128.13% |
| HPE250523P00015500 | 5/12/2025 11:26 AM | 15.5 | 0.04 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 5,105 | 68.75% |
| HPE250523P00016000 | 5/13/2025 11:52 AM | 16 | 0.09 | 0.01 | 0.24 | 0.00 | 0.00% | 3 | 2,362 | 71.09% |
| HPE250523P00016500 | 5/16/2025 1:48 PM | 16.5 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 8 | 101 | 44.14% |
| HPE250523P00017000 | 5/16/2025 3:35 PM | 17 | 0.11 | 0.11 | 0.17 | -0.08 | -42.11% | 57 | 110 | 46.88% |
| HPE250523P00017500 | 5/16/2025 3:45 PM | 17.5 | 0.27 | 0.26 | 0.31 | -0.11 | -28.95% | 115 | 114 | 43.56% |
| HPE250523P00018000 | 5/16/2025 2:58 PM | 18 | 0.50 | 0.47 | 0.56 | -0.14 | -21.87% | 39 | 66 | 42.97% |
| HPE250523P00018500 | 5/16/2025 9:46 AM | 18.5 | 0.92 | 0.83 | 0.91 | -0.15 | -14.02% | 42 | 66 | 43.56% |
Related Tickers
JNPR Juniper Networks, Inc.
36.05
-0.58%
CSCO Cisco Systems, Inc.
63.62
-1.00%
NOK Nokia Oyj
5.19
0.00%
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.47
+0.12%
SATS EchoStar Corporation
23.39
+2.14%
CIEN Ciena Corporation
81.24
+1.80%
UI Ubiquiti Inc.
436.10
+3.64%
MSI Motorola Solutions, Inc.
424.18
-0.33%
ASTS AST SpaceMobile, Inc.
26.66
+1.60%
VSAT Viasat, Inc.
10.92
-3.70%