Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $17.67 as of 3/28/2024 4:10:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 12.80 | 14.90 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 10.80 | 12.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.00 | 10.10 | 10.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 9.20 | 9.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 6.90 | 8.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 7.10 | 7.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
11.00 | 4.90 | 6.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
12.00 | 4.60 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:58 PM EST |
13.00 | 3.20 | 4.90 | 4.91 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:58 PM EST |
14.00 | 2.40 | 3.90 | 2.87 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 1.85 | 2.90 | 2.62 | 0.00 | 0.00% | 0 | 512 | 0.49 | 0.99 | 0.02 | 0.00 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 0.85 | 1.95 | 1.90 | +0.13 | +7.35% | 7 | 1,616 | 0.33 | 0.94 | 0.10 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
17.00 | 0.90 | 1.00 | 1.03 | +0.13 | +14.45% | 41 | 3,300 | 0.27 | 0.77 | 0.25 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
18.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 779 | 6,039 | 0.26 | 0.46 | 0.33 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
19.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 100 | 6,306 | 0.28 | 0.21 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 91 | 8,296 | 0.36 | 0.08 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
21.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 31 | 2,548 | 0.50 | 0.02 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
22.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 22 | 1,916 | 0.51 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,499 | 0.60 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,494 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:58 PM EST |
30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 350 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 0.00 | 0.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 0.00 | 0.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:58 PM EST |
11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
12.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |
13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 949 | 0.76 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:58 PM EST |
14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 631 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 6 | 2,900 | 0.55 | -0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 7 | 1,456 | 0.39 | -0.06 | 0.10 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
17.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 60 | 3,172 | 0.28 | -0.23 | 0.25 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
18.00 | 0.55 | 0.65 | 0.58 | -0.22 | -27.50% | 37 | 2,737 | 0.28 | -0.54 | 0.33 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
19.00 | 1.25 | 1.40 | 1.31 | -0.29 | -18.13% | 1 | 1,277 | 0.29 | -0.79 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 2.20 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 1,250 | 0.42 | -0.92 | 0.11 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
21.00 | 2.85 | 3.60 | 3.54 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.98 | 0.04 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
22.00 | 3.90 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |
23.00 | 4.80 | 5.50 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:58 PM EST |
25.00 | 6.70 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:58 PM EST |
30.00 | 11.40 | 12.50 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |