HP - Helmerich & Payne, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616C00025000 | 2023-04-25 3:59PM EDT | 25.00 | 9.90 | 7.80 | 8.20 | 0.00 | - | 3 | 0 | 0.00% |
| HP230616C00027500 | 2023-05-23 9:32AM EDT | 27.50 | 6.10 | 5.80 | 6.50 | 0.00 | - | 5 | 6 | 72.66% |
| HP230616C00030000 | 2023-05-30 3:47PM EDT | 30.00 | 3.06 | 3.60 | 4.00 | 0.00 | - | 25 | 54 | 58.50% |
| HP230616C00032500 | 2023-06-02 3:53PM EDT | 32.50 | 1.65 | 1.65 | 1.85 | +0.85 | +106.25% | 1,253 | 1,512 | 51.66% |
| HP230616C00035000 | 2023-06-02 3:16PM EDT | 35.00 | 0.65 | 0.45 | 0.65 | +0.45 | +225.00% | 76 | 572 | 48.73% |
| HP230616C00037500 | 2023-06-02 1:05PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 518 | 46.68% |
| HP230616C00040000 | 2023-05-30 12:43PM EDT | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 224 | 55.86% |
| HP230616C00042500 | 2023-05-22 12:26PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 65.63% |
| HP230616C00045000 | 2023-05-25 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 230 | 78.52% |
| HP230616C00047500 | 2023-06-01 2:14PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 89.84% |
| HP230616C00050000 | 2023-05-12 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 165 | 100.78% |
| HP230616C00052500 | 2023-05-01 10:41AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 110.94% |
| HP230616C00055000 | 2023-04-13 11:14AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 370 | 120.31% |
| HP230616C00057500 | 2023-02-24 4:28PM EDT | 57.50 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 1,311 | 213.28% |
| HP230616C00060000 | 2023-03-17 10:54AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 236 | 145.70% |
| HP230616C00062500 | 2023-02-02 12:54PM EDT | 62.50 | 1.00 | 0.45 | 0.65 | 0.00 | - | 8 | 1,762 | 220.31% |
| HP230616C00065000 | 2023-03-27 3:01PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 187 | 179.69% |
| HP230616C00070000 | 2023-03-06 10:31AM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 1,394 | 183.59% |
| HP230616C00075000 | 2023-02-08 3:36PM EDT | 75.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 197.66% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HP230616P00022500 | 2023-04-25 11:39AM EDT | 22.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 107.03% |
| HP230616P00025000 | 2023-05-26 3:23PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 92.97% |
| HP230616P00027500 | 2023-06-02 12:06PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 11 | 126 | 58.59% |
| HP230616P00030000 | 2023-06-02 3:17PM EDT | 30.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 34 | 325 | 51.86% |
| HP230616P00032500 | 2023-06-02 1:05PM EDT | 32.50 | 0.75 | 0.60 | 0.75 | -0.74 | -49.66% | 9 | 155 | 47.80% |
| HP230616P00035000 | 2023-05-25 1:27PM EDT | 35.00 | 2.87 | 1.90 | 2.05 | 0.00 | - | 1 | 806 | 44.82% |
| HP230616P00037500 | 2023-06-01 10:12AM EDT | 37.50 | 6.50 | 3.90 | 4.40 | 0.00 | - | 1 | 206 | 64.26% |
| HP230616P00040000 | 2023-05-31 2:48PM EDT | 40.00 | 8.80 | 6.20 | 6.80 | 0.00 | - | 1 | 26 | 78.71% |
| HP230616P00042500 | 2023-05-04 12:13PM EDT | 42.50 | 12.10 | 8.70 | 9.30 | 0.00 | - | 1 | 59 | 52.34% |
| HP230616P00045000 | 2023-04-21 12:39PM EDT | 45.00 | 9.85 | 12.20 | 12.80 | 0.00 | - | 1 | 277 | 159.77% |
| HP230616P00047500 | 2023-05-17 3:09PM EDT | 47.50 | 15.80 | 13.70 | 14.40 | 0.00 | - | 2 | 17 | 92.97% |
| HP230616P00050000 | 2023-05-12 1:23PM EDT | 50.00 | 19.30 | 16.10 | 16.80 | 0.00 | - | 5 | 0 | 140.63% |
| HP230616P00052500 | 2023-04-14 10:39AM EDT | 52.50 | 15.80 | 21.00 | 22.30 | 0.00 | - | 20 | 182 | 292.58% |
| HP230616P00055000 | 2023-04-14 2:06PM EDT | 55.00 | 18.00 | 23.50 | 24.80 | 0.00 | - | 4 | 37 | 307.81% |
| HP230616P00057500 | 2023-04-21 11:01AM EDT | 57.50 | 21.90 | 24.60 | 25.20 | 0.00 | - | 1 | 0 | 226.56% |
| HP230616P00060000 | 2023-04-10 2:29PM EDT | 60.00 | 22.90 | 28.70 | 29.60 | 0.00 | - | 3 | 10 | 335.25% |
| HP230616P00062500 | 2023-04-11 11:51AM EDT | 62.50 | 24.70 | 31.40 | 32.40 | 0.00 | - | 3 | 3 | 359.57% |
| HP230616P00065000 | 2023-03-13 11:05AM EDT | 65.00 | 26.65 | 27.30 | 28.20 | 0.00 | - | 1 | 3 | 0.00% |
| HP230616P00070000 | 2022-11-02 3:40PM EDT | 70.00 | 24.40 | 20.70 | 21.20 | 0.00 | - | - | 68 | 0.00% |
| HP230616P00075000 | 2022-12-02 3:56PM EDT | 75.00 | 25.00 | 25.80 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.