HPE options chain $49.19
← Back to HPE stock page
In-the-money contracts are shaded relative to the current underlying price ($49.19).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| HPE260904C00030000 |
$30.00 |
$20.19 |
-2.40 (-10.6%) |
$18.98 |
$19.94 |
1 |
| HPE260904C00035000 |
$35.00 |
$16.10 |
+0.08 (+0.5%) |
$13.63 |
$14.60 |
1 |
| HPE260904C00036000 |
$36.00 |
$15.10 |
-0.13 (-0.9%) |
$12.70 |
$13.79 |
2 |
| HPE260904C00037000 |
$37.00 |
$14.10 |
-0.12 (-0.8%) |
$11.76 |
$12.89 |
2 |
| HPE260904C00038000 |
$38.00 |
$11.49 |
-2.71 (-19.1%) |
$11.01 |
$11.90 |
6 |
| HPE260904C00039000 |
$39.00 |
$11.32 |
-0.46 (-3.9%) |
$9.73 |
$10.87 |
9 |
| HPE260904C00039500 |
$39.50 |
$10.82 |
-0.55 (-4.8%) |
$9.19 |
$10.34 |
6 |
| HPE260904C00040000 |
$40.00 |
$9.10 |
-3.15 (-25.7%) |
$8.84 |
$9.59 |
55 |
| HPE260904C00040500 |
$40.50 |
$10.00 |
-0.78 (-7.2%) |
$8.39 |
$9.26 |
10 |
| HPE260904C00041000 |
$41.00 |
$9.37 |
-0.93 (-9.0%) |
$7.66 |
$8.97 |
3 |
| HPE260904C00041500 |
$41.50 |
$9.75 |
+0.50 (+5.4%) |
$7.28 |
$8.10 |
2 |
| HPE260904C00042000 |
$42.00 |
$10.37 |
+1.62 (+18.5%) |
$6.73 |
$7.85 |
7 |
| HPE260904C00042500 |
$42.50 |
$8.70 |
-0.09 (-1.0%) |
$6.28 |
$7.23 |
2 |
| HPE260904C00043000 |
$43.00 |
$5.76 |
-3.20 (-35.7%) |
$5.69 |
$6.68 |
2 |
| HPE260904C00043500 |
$43.50 |
$5.13 |
-3.76 (-42.3%) |
$5.41 |
$6.23 |
8 |
| HPE260904C00044000 |
$44.00 |
$5.02 |
-3.53 (-41.3%) |
$4.78 |
$5.61 |
2 |
| HPE260904C00044500 |
$44.50 |
$7.14 |
-0.13 (-1.8%) |
$4.30 |
$5.33 |
3 |
| HPE260904C00045000 |
$45.00 |
$4.22 |
-3.13 (-42.6%) |
$3.99 |
$4.76 |
780 |
| HPE260904C00045500 |
$45.50 |
$4.17 |
-2.93 (-41.3%) |
$3.57 |
$4.38 |
1 |
| HPE260904C00046000 |
$46.00 |
$3.72 |
-3.14 (-45.8%) |
$3.09 |
$3.85 |
55 |
| HPE260904C00046500 |
$46.50 |
$2.62 |
-4.00 (-60.4%) |
$2.63 |
$3.43 |
14 |
| HPE260904C00047000 |
$47.00 |
$2.30 |
-3.87 (-62.7%) |
$2.34 |
$2.88 |
224 |
| HPE260904C00047500 |
$47.50 |
$2.29 |
-3.46 (-60.2%) |
$1.95 |
$2.55 |
64 |
| HPE260904C00048000 |
$48.00 |
$2.15 |
-3.35 (-60.9%) |
$1.73 |
$2.17 |
355 |
| HPE260904C00048500 |
$48.50 |
$1.70 |
-4.00 (-70.2%) |
$1.24 |
$1.87 |
127 |
| HPE260904C00049000 |
$49.00 |
$1.45 |
-3.13 (-68.3%) |
$1.22 |
$1.45 |
235 |
| HPE260904C00049500 |
$49.50 |
$1.10 |
-3.40 (-75.6%) |
$0.88 |
$1.08 |
181 |
| HPE260904C00050000 |
$50.00 |
$0.92 |
-3.03 (-76.7%) |
$0.72 |
$0.91 |
2,387 |
| HPE260904C00051000 |
$51.00 |
$0.63 |
-2.84 (-81.8%) |
$0.41 |
$0.59 |
593 |
| HPE260904C00052000 |
$52.00 |
$0.30 |
-2.70 (-90.0%) |
$0.26 |
$0.34 |
1,450 |
| HPE260904C00053000 |
$53.00 |
$0.20 |
-2.34 (-92.1%) |
$0.17 |
$0.20 |
1,576 |
| HPE260904C00053500 |
$53.50 |
$0.17 |
-2.21 (-92.9%) |
$0.13 |
$0.22 |
323 |
| HPE260904C00054000 |
$54.00 |
$0.14 |
-2.06 (-93.6%) |
$0.10 |
$0.12 |
3,548 |
| HPE260904C00055000 |
$55.00 |
$0.03 |
-1.81 (-98.4%) |
$0.05 |
$0.07 |
1,402 |
| HPE260904C00056000 |
$56.00 |
$0.04 |
-1.47 (-97.4%) |
$0.04 |
$0.06 |
439 |
| HPE260904C00057000 |
$57.00 |
$0.03 |
-1.29 (-97.7%) |
$0.03 |
$0.04 |
681 |
| HPE260904C00058000 |
$58.00 |
$0.01 |
-1.03 (-99.0%) |
$0.00 |
$0.01 |
481 |
| HPE260904C00059000 |
$59.00 |
$0.01 |
-0.94 (-98.9%) |
$0.00 |
$0.01 |
106 |
| HPE260904C00060000 |
$60.00 |
$0.01 |
-0.74 (-98.7%) |
$0.00 |
$0.01 |
1,060 |
| HPE260904C00061000 |
$61.00 |
$0.01 |
-0.59 (-98.3%) |
$0.00 |
$0.03 |
35 |
| HPE260904C00062000 |
$62.00 |
$0.02 |
-0.50 (-96.2%) |
$0.00 |
$0.06 |
507 |
| HPE260904C00063000 |
$63.00 |
$0.01 |
-0.39 (-97.5%) |
$0.00 |
$0.01 |
290 |
| HPE260904C00064000 |
$64.00 |
$0.01 |
-0.34 (-97.1%) |
$0.00 |
$0.03 |
50 |
| HPE260904C00065000 |
$65.00 |
$0.01 |
-0.26 (-96.3%) |
$0.00 |
$0.03 |
285 |
| HPE260904C00066000 |
$66.00 |
$0.02 |
-0.20 (-90.9%) |
$0.00 |
$0.03 |
251 |
| HPE260904C00067000 |
$67.00 |
$0.01 |
-0.17 (-94.4%) |
$0.00 |
$0.01 |
52 |
| HPE260904C00068000 |
$68.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.01 |
194 |
| HPE260904C00069000 |
$69.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.03 |
51 |
| HPE260904C00070000 |
$70.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.01 |
79 |
| HPE260904C00071000 |
$71.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
30 |
| HPE260904C00072000 |
$72.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.03 |
2 |
| HPE260904C00073000 |
$73.00 |
$0.11 |
-0.02 (-15.4%) |
$0.00 |
$2.54 |
339 |
| HPE260904C00075000 |
$75.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
7 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| HPE260904P00030000 |
$30.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| HPE260904P00035000 |
$35.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.04 |
14 |
| HPE260904P00036000 |
$36.00 |
$0.01 |
-0.37 (-97.4%) |
$0.00 |
$0.04 |
23 |
| HPE260904P00037000 |
$37.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.04 |
2 |
| HPE260904P00038000 |
$38.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$2.50 |
4 |
| HPE260904P00039000 |
$39.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.08 |
21 |
| HPE260904P00039500 |
$39.50 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
214 |
| HPE260904P00040000 |
$40.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
44 |
| HPE260904P00040500 |
$40.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
121 |
| HPE260904P00041000 |
$41.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
205 |
| HPE260904P00041500 |
$41.50 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.04 |
169 |
| HPE260904P00042000 |
$42.00 |
$0.01 |
-0.12 (-92.3%) |
$0.01 |
$0.03 |
830 |
| HPE260904P00042500 |
$42.50 |
$0.03 |
-0.12 (-80.0%) |
$0.03 |
$0.06 |
105 |
| HPE260904P00043000 |
$43.00 |
$0.03 |
-0.18 (-85.7%) |
$0.01 |
$0.02 |
182 |
| HPE260904P00043500 |
$43.50 |
$0.02 |
-0.21 (-91.3%) |
$0.00 |
$0.08 |
89 |
| HPE260904P00044000 |
$44.00 |
$0.06 |
-0.24 (-80.0%) |
$0.01 |
$0.06 |
3,410 |
| HPE260904P00044500 |
$44.50 |
$0.08 |
-0.33 (-80.5%) |
$0.03 |
$0.08 |
166 |
| HPE260904P00045000 |
$45.00 |
$0.07 |
-0.43 (-86.0%) |
$0.09 |
$0.11 |
609 |
| HPE260904P00045500 |
$45.50 |
$0.15 |
-0.40 (-72.7%) |
$0.08 |
$0.21 |
312 |
| HPE260904P00046000 |
$46.00 |
$0.28 |
-0.41 (-59.4%) |
$0.17 |
$0.28 |
586 |
| HPE260904P00046500 |
$46.50 |
$0.32 |
-0.51 (-61.4%) |
$0.14 |
$0.26 |
271 |
| HPE260904P00047000 |
$47.00 |
$0.39 |
-0.61 (-61.0%) |
$0.29 |
$0.43 |
422 |
| HPE260904P00047500 |
$47.50 |
$0.52 |
-0.61 (-54.0%) |
$0.42 |
$0.71 |
375 |
| HPE260904P00048000 |
$48.00 |
$0.65 |
-0.64 (-49.6%) |
$0.45 |
$0.78 |
3,590 |
| HPE260904P00048500 |
$48.50 |
$0.77 |
-0.65 (-45.8%) |
$0.61 |
$0.87 |
117 |
| HPE260904P00049000 |
$49.00 |
$1.04 |
-0.65 (-38.5%) |
$0.87 |
$1.26 |
163 |
| HPE260904P00049500 |
$49.50 |
$1.34 |
-0.54 (-28.7%) |
$1.03 |
$1.45 |
44 |
| HPE260904P00050000 |
$50.00 |
$1.66 |
-0.44 (-21.0%) |
$1.52 |
$1.58 |
684 |
| HPE260904P00051000 |
$51.00 |
$2.13 |
-0.49 (-18.7%) |
$2.16 |
$2.53 |
190 |
| HPE260904P00052000 |
$52.00 |
$3.13 |
+0.03 (+1.0%) |
$2.75 |
$3.17 |
340 |
| HPE260904P00053000 |
$53.00 |
$4.14 |
+0.47 (+12.8%) |
$3.61 |
$4.17 |
99 |
| HPE260904P00053500 |
$53.50 |
$4.15 |
-0.67 (-13.9%) |
$3.96 |
$4.81 |
2 |
| HPE260904P00054000 |
$54.00 |
$4.51 |
+0.11 (+2.5%) |
$4.48 |
$5.30 |
3 |
| HPE260904P00055000 |
$55.00 |
$6.41 |
+1.61 (+33.5%) |
$5.43 |
$6.12 |
5 |
| HPE260904P00056000 |
$56.00 |
$5.56 |
-0.39 (-6.6%) |
$6.26 |
$6.95 |
119 |
| HPE260904P00057000 |
$57.00 |
$6.20 |
-1.30 (-17.3%) |
$7.18 |
$8.40 |
17 |
| HPE260904P00058000 |
$58.00 |
$6.90 |
-1.45 (-17.4%) |
$8.51 |
$9.24 |
5 |
| HPE260904P00059000 |
$59.00 |
$8.03 |
+1.11 (+16.0%) |
$9.09 |
$10.13 |
2 |
| HPE260904P00060000 |
$60.00 |
$11.22 |
+2.47 (+28.2%) |
$10.15 |
$11.34 |
6 |
| HPE260904P00061000 |
$61.00 |
$10.91 |
+3.64 (+50.1%) |
$11.53 |
$12.34 |
1 |
| HPE260904P00062000 |
$62.00 |
$10.26 |
+0.34 (+3.4%) |
$12.44 |
$13.44 |
1 |
| HPE260904P00063000 |
$63.00 |
$11.86 |
+6.50 (+121.3%) |
$13.09 |
$13.99 |
1 |
| HPE260904P00064000 |
$64.00 |
$5.88 |
— |
$14.35 |
$15.48 |
10 |
| HPE260904P00065000 |
$65.00 |
$14.85 |
+2.32 (+18.5%) |
$15.49 |
$15.88 |
1 |
| HPE260904P00066000 |
$66.00 |
— |
— |
$16.51 |
$16.96 |
— |
| HPE260904P00067000 |
$67.00 |
— |
— |
$17.51 |
$18.10 |
— |
| HPE260904P00068000 |
$68.00 |
$15.80 |
+5.35 (+51.2%) |
$18.56 |
$19.05 |
1 |
| HPE260904P00069000 |
$69.00 |
$17.80 |
— |
$19.68 |
$20.12 |
1 |
| HPE260904P00070000 |
$70.00 |
— |
— |
$20.47 |
$21.39 |
— |
| HPE260904P00071000 |
$71.00 |
— |
— |
$21.26 |
$22.07 |
— |
| HPE260904P00072000 |
$72.00 |
— |
— |
$22.72 |
$23.60 |
— |
| HPE260904P00073000 |
$73.00 |
$22.75 |
— |
$23.72 |
$24.55 |
1 |
| HPE260904P00075000 |
$75.00 |
— |
— |
$24.95 |
$25.70 |
— |
